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 31 OCT 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 468 338 130 13,107 8,288 4,819 21
AAC AAC TECH (02018) 881 514 367 19,167 9,199 9,968 44
ACC ANHUI CONCH (00914) 677 298 379 32,921 14,636 18,285 29
AIA AIA (01299) 5,014 2,428 2,586 92,731 51,583 41,148 27
AIR AIR CHINA (00753) 3,250 1,563 1,687 22,158 9,337 12,821 40
ALB BABA (09988) 98,804 52,811 45,993 1,721,334 753,198 968,136 43
ALC ALUMINUM CORP OF CHINA (02600) 934 633 301 31,068 15,654 15,414 54
ALH ALI HEALTH (00241) 1,305 856 449 55,767 29,373 26,394 40
AMC CAM CSI300 (03188) 384 63 321 10,159 4,958 5,201 22
ANA ANTA SPORTS (02020) 5,167 3,322 1,845 107,762 49,092 58,670 30
BCM BANK OF COMM CO LTD (03328) 813 594 219 14,944 4,878 10,066 20
BEA BANK OF EAST ASIA (00023) 531 50 481 10,826 2,840 7,986 15
BIU BIDU (09888) 28,401 8,070 20,331 706,536 308,912 397,624 45
BLI BILIBILI (09626) 11,056 3,601 7,455 123,463 51,106 72,357 64
BOC BOC HK (HLDGS) LTD (02388) 1,069 491 578 38,374 18,983 19,391 16
BUD BUD APAC (01876) 833 335 498 10,285 3,172 7,113 25
BYA BYD (ADJ-A) (01211) 1,211 1,030 181 32,724 12,403 20,321 34
BYD BYD COMPANY (01211) 33,469 15,701 17,768 530,442 214,335 316,107 35
BYE BYD ELECTRONIC (00285) 1,420 566 854 23,718 11,497 12,221 45
CAT CATL (03750) 7,351 2,875 4,476 175,759 51,746 124,013 41
CCC CHINA COMM CONS (01800) 1,832 418 1,414 35,694 20,729 14,965 21
CCE CHINA COAL (01898) 529 183 346 11,172 4,867 6,305 30
CDA CHINA CINDA (01359) 227 89 138 3,426 1,984 1,442 44
CGN CGN POWER (01816) 68 24 44 6,023 3,196 2,827 31
CHQ CHINA HONGQIAO (01378) 740 133 607 4,867 1,951 2,916 45
CHT CHINA MOBILE LTD (00941) 10,697 4,340 6,357 168,983 78,912 90,071 11
CHU CHINA UNICOM LTD (00762) 1,806 1,001 805 38,938 18,553 20,385 21
CIT CITIC (00267) 946 222 724 23,234 12,757 10,477 26
CKH CKH HOLDINGS (00001) 1,595 602 993 49,164 31,136 18,028 20
CKP CK ASSET (01113) 461 325 136 8,523 3,992 4,531 18
CLI CHINA LIFE INSURANCE (02628) 6,883 4,030 2,853 270,591 125,700 144,891 38
CLP CLP HOLDINGS LTD (00002) 194 136 58 11,261 4,475 6,786 8
CMB CM BANK (03968) 5,135 1,775 3,360 161,305 62,927 98,378 25
CNC CNOOC LTD (00883) 17,366 11,788 5,578 214,925 101,262 113,663 18
COG COUNTRY GARDEN (02007) 457 453 4 12,735 7,299 5,436 71
COL CHINA OVERSEAS (00688) 1,244 872 372 22,456 10,455 12,001 27
COS COSCO SHIP HOLD (01919) 1,625 751 874 26,520 13,489 13,031 22
CPA CATHAY PACIFIC AIRWAYS (00293) 854 236 618 18,377 10,761 7,616 15
CPC CHINA PETROL & CHEM COR (00386) 17,683 6,537 11,146 186,340 81,528 104,812 18
CPI CPIC (02601) 1,062 646 416 35,874 17,591 18,283 38
CRC CHINA RAIL CONS (01186) 591 294 297 49,650 40,675 8,975 18
CRG CHINA RAILWAY (00390) 1,416 400 1,016 37,530 21,948 15,582 28
CRL CHINA RES LAND (01109) 1,960 1,136 824 40,255 20,553 19,702 27
CRP CHINA RES POWER (00836) 773 313 460 7,311 2,964 4,347 17
CSA CSOP A50 ETF (02822) 191 110 81 8,577 4,337 4,240 20
CSE CHINA SHENHUA (01088) 1,457 729 728 26,194 6,869 19,325 26
CSP CSPC PHARMA (01093) 6,710 5,071 1,639 109,531 57,846 51,685 51
CTB CITIC BANK (00998) 2,061 890 1,171 43,006 20,382 22,624 20
CTC CHINA TELECOM CORP LTD (00728) 1,942 986 956 71,704 45,999 25,705 19
CTS CITIC SEC (06030) 2,698 1,923 775 40,632 23,828 16,804 42
DFM DONGFENG GROUP (00489) 117 56 61 23,854 18,357 5,497 19
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 158
GAC GAC GROUP (02238) 203 37 166 4,271 2,101 2,170 36
GAH GEELY AUTO (00175) 1,514 788 726 34,022 16,285 17,737 39
GHL XINYI GLASS (00868) 262 203 59 3,491 2,115 1,376 35
GJA HAI CAP. ADJ. (02611) 0 0 0 540 335 205 36
GLI GANFENG LITHIUM (01772) 11,504 6,943 4,561 71,743 40,394 31,349 77
GLX GALAXY ENT (00027) 2,862 1,810 1,052 27,414 13,696 13,718 31
GWM GWMOTOR (02333) 2,468 1,163 1,305 54,449 25,387 29,062 39
HCF HSCEI ETF (02828) 2,227 569 1,658 26,459 12,300 14,159 20
HDO HAIDILAO (06862) 2,230 1,619 611 27,720 17,377 10,343 26
HEH POWER ASSETS (00006) 469 160 309 6,039 2,094 3,945 10
HES HAIER SMART HOME (06690) 780 488 292 7,126 4,126 3,000 27
HEX HK EXCHANGES & CLEARING (00388) 29,200 13,757 15,443 416,767 225,549 191,218 26
HGN HENGAN INT'L (01044) 244 128 116 4,188 1,543 2,645 20
HKB HSBC HOLDINGS PLC (00005) 25,615 16,241 9,374 489,750 212,896 276,854 19
HKG HONG KONG & CHINA GAS (00003) 494 133 361 23,297 7,591 15,706 12
HLD HENDERSON LAND DEV LTD (00012) 289 96 193 8,806 4,860 3,946 19
HNP HUANENG POWER INT INC (00902) 636 417 219 24,294 12,579 11,715 31
HOS HUA HONG SEMI (01347) 3,008 1,017 1,991 29,115 16,474 12,641 83
HSB HANG SENG BANK LTD (00011) 595 16 579 30,907 8,424 22,483 3
INB INNOVENT BIO (01801) 1,005 751 254 12,954 5,665 7,289 54
JDC JD (09618) 20,384 6,727 13,657 376,054 141,724 234,330 39
JDH JD HEALTH (06618) 490 242 248 10,043 4,688 5,355 44
JXC JIANGXI COPPER (00358) 2,450 942 1,508 35,840 16,521 19,319 52
KDS KINGDEE INT'L (00268) 895 772 123 15,503 6,239 9,264 47
KLE KUNLUN ENERGY (00135) 63 22 41 4,858 1,334 3,524 14
KSO KINGSOFT (03888) 808 471 337 15,263 6,949 8,314 48
KST KUAISHOU (01024) 19,122 7,795 11,327 323,002 166,571 156,431 43
LAU LI AUTO (02015) 12,180 4,343 7,837 235,309 91,111 144,198 50
LEN LENOVO GROUP (00992) 1,404 528 876 125,685 63,910 61,775 37
LNI LI NING (02331) 5,367 3,511 1,856 112,301 54,001 58,300 34
LNK LINK REIT (00823) 2,082 677 1,405 33,546 15,570 17,976 15
MDG MIDEA GROUP (00300) 2,021 952 1,069 13,755 6,996 6,759 25
MEN MENGNIU DAIRY (02319) 1,893 1,680 213 27,566 13,382 14,184 23
MET MEITUAN DIANPING (03690) 45,677 28,836 16,841 1,687,557 747,079 940,478 36
MGM MGM CHINA (02282) 521 292 229 10,763 6,454 4,309 31
MIU XIAOMI (01810) 73,004 44,738 28,266 1,228,083 629,883 598,200 38
MOL CMOC (03993) 291 154 137 2,727 1,148 1,579 62
MSB MINSHENG BANK (01988) 368 205 163 4,586 2,693 1,893 27
MTR MTR CORPORATION LTD (00066) 23,765 12,214 11,551 32,072 15,849 16,223 12
NBM CNBM (03323) 709 289 420 27,600 12,780 14,820 37
NCL NCI (01336) 500 289 211 14,778 7,258 7,520 36
NFU NONGFU SPRING (09633) 427 190 237 6,136 2,009 4,127 27
NTE NTES (09999) 642 346 296 28,494 14,168 14,326 44
NWD NEW WORLD DEV CO LTD (00017) 3,976 2,010 1,966 41,554 18,439 23,115 48
ORT NEW ORIENTAL (09901) 479 270 209 5,054 2,636 2,418 41
PAI PING AN INSURANCE LTD (02318) 33,726 18,276 15,450 888,312 439,141 449,171 28
PEC PETROCHINA CO LTD (00857) 12,186 7,560 4,626 566,030 250,135 315,895 25
PEN XPENG (09868) 9,755 4,201 5,554 160,554 66,785 93,769 64
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 77
PHT PA GOODDOCTOR (01833) 1,071 707 364 27,824 13,167 14,657 51
PIC PICC P&C (02328) 2,294 1,934 360 10,700 5,177 5,523 29
PIN PICC GROUP (01339) 380 211 169 6,326 3,871 2,455 32
POP POP MART (09992) 14,431 7,427 7,004 97,676 37,231 60,445 48
SAN SANDS CHINA LTD (01928) 1,484 576 908 70,510 32,332 38,178 37
SBO SINO BIOPHARM (01177) 505 307 198 10,944 5,181 5,763 48
SET SENSETIME (00020) 258 180 78 16,397 8,714 7,683 46
SHK SUN HUNG KAI PPT LTD (00016) 620 305 315 14,181 7,049 7,132 20
SHL XINYI SOLAR (00968) 2,888 2,278 610 29,969 14,318 15,651 46
SHZ SHENZHOU INTL (02313) 159 122 37 9,722 3,747 5,975 34
SMC SMIC (00981) 6,552 2,758 3,794 66,633 27,298 39,335 60
SNO SUNNY OPT (02382) 2,164 812 1,352 24,505 10,464 14,041 43
SNP SINOPHARM (01099) 127 67 60 13,313 5,802 7,511 20
SUN SUNAC (01918) 28 22 6 16,767 10,523 6,244 74
SWA SWIRE PACIFIC LTD 'A' (00019) 73 33 40 3,312 1,670 1,642 18
TCH TENCENT HOLDINGS LTD (00700) 107,210 55,655 51,555 1,613,647 757,113 856,534 26
TIC TECHTRONIC IND (00669) 852 334 518 12,100 6,696 5,404 35
TRF TRACKER FUND OF HK (02800) 2,845 1,353 1,492 29,272 14,985 14,287 18
TRP TRIP.COM (09961) 905 522 383 31,962 11,400 20,562 35
VNK CHINA VANKE (02202) 1,807 1,060 747 42,693 12,762 29,931 42
WEB WB (09898) 34 0 34 1,463 200 1,263 39
WHD WHG (ADJ-B) (00288) 12 12 0 1,185 498 687 24
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 26
WHG WH GROUP (00288) 214 82 132 1,127 475 652 25
WHL THE WHARF (HLDGS) LTD (00004) 133 89 44 678 384 294 21
WWC WANT WANT CHINA (00151) 160 140 20 2,175 909 1,266 29
WXB WUXI BIO (02269) 3,019 1,826 1,193 137,250 53,334 83,916 51
XAB ABC ($0.001) (01288) 1,009 698 311 27,308 12,680 14,628 24
XBC BANK OF CHINA ($0.001) (03988) 21,896 10,416 11,480 690,911 393,913 296,998 16
XCC CCB ($0.001) (00939) 19,933 7,359 12,574 571,311 226,437 344,874 18
XIC ICBC ($0.001) (01398) 7,548 3,654 3,894 481,059 214,265 266,794 17
XPB PSBC ($0.001) (01658) 597 334 263 7,672 4,174 3,498 23
XTA CHINA TOWER ($0.001) (AD(00788) 62 62 0 1,192 756 436 22
XTW CHINA TOWER ($0.001) (00788) 1,687 975 712 50,862 31,918 18,944 18
YZC YANKUANG ENERGY (01171) 1,299 591 708 29,052 16,127 12,925 35
ZAO ZA ONLINE (06060) 1,685 949 736 25,343 12,106 13,237 43
ZJM ZIJIN MINING GROUP (02899) 2,271 1,093 1,178 69,562 29,598 39,964 46
ZSH ZHONGSHENG HLDG (00881) 991 388 603 12,811 6,058 6,753 38
TOTAL 864,351 442,807 421,544 17,137,842 7,933,217 9,204,625
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C MIU 30MAR26 55.00 10,441 1.45 42 1.64 1.47 18,791 -0.23 -13.69
P MTR 27NOV25 28.00 10,195 0.17 12 0.59 0.18 9,300 -0.13 -43.33
C MTR 27NOV25 30.00 10,022 0.03 12 0.87 0.07 9,057 +0.01 +50.00
P BIU 30MAR26 90.00 9,000 3.11 48 3.40 3.30 27,970 +0.33 +11.87
P CPC 27NOV25 4.10 8,894 0.06 17 0.06 0.04 13,630 0.00 0.00
P TCH 27NOV25 640.00 7,428 23.62 26 23.60 13.09 13,110 +9.86 +71.66
C ALB 29SEP26 200.00 5,800 16.21 42 0.00 0.00 5,859 -3.76 -18.83
P ALB 27NOV25 165.00 4,926 8.45 48 8.59 6.64 11,962 +2.27 +36.73
C ALB 07NOV25 180.00 4,214 0.36 43 1.70 0.56 5,883 -1.97 -84.55
C ALB 27NOV25 165.00 3,994 9.44 51 11.48 9.37 6,373 -4.85 -33.94
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P WXB 30MAR26 17.50 0 0.17 66 0.00 0.00 38 +0.16 +1,600.00
P WXB 30MAR26 17.00 0 0.15 66 0.00 0.00 63 +0.14 +1,400.00
P WXB 30MAR26 16.50 0 0.12 66 0.00 0.00 107 +0.11 +1,100.00
P WXB 30MAR26 16.00 0 0.11 67 0.00 0.00 3,038 +0.10 +1,000.00
P TCH 27NOV25 510.00 69 0.10 31 0.60 0.50 1,795 +0.09 +900.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C ALB 31OCT25 167.50 2,059 0.00 0 3.20 0.01 902 -5.41 -100.00
C ALB 31OCT25 170.00 3,277 0.00 0 1.70 0.01 1,513 -3.52 -100.00
C ALB 31OCT25 172.50 1,264 0.00 0 0.80 0.02 1,048 -2.11 -100.00
C ALB 31OCT25 175.00 350 0.00 0 0.25 0.02 888 -1.19 -100.00
C ALB 31OCT25 177.50 384 0.00 0 0.12 0.01 864 -0.58 -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$ 16.30
27NOV25 9.25 C 0.00 0.00 0.00 7.05 -0.35 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.81 -0.34 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.56 -0.34 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.42 -0.22 138 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.92 -0.22 127 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.31 -0.35 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.81 -0.34 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.31 -0.35 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 3.81 -0.35 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.31 -0.35 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.81 -0.34 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.32 -0.42 29 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 1.81 -0.34 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.33 -0.32 23 0 1 0
27NOV25 15.50 C 0.00 0.00 0.00 0.84 -0.31 18 0 9 0
27NOV25 16.00 C 0.00 0.00 0.00 0.46 -0.24 20 0 77 0
27NOV25 16.50 C 0.28 0.28 0.21 0.21 -0.15 20 240 2,876 +240
27NOV25 17.00 C 0.10 0.10 0.09 0.09 -0.07 22 18 309 +12
27NOV25 17.50 C 0.07 0.07 0.04 0.03 -0.03 22 36 451 -5
27NOV25 18.00 C 0.04 0.04 0.03 0.01 -0.01 22 2 106 +1
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 41 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.31 -0.34 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.05 -0.35 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.81 -0.34 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.56 -0.34 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.31 -0.34 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.15 -0.25 111 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.91 -0.24 108 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.62 -0.28 95 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.42 -0.23 100 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.92 -0.23 92 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.32 -0.34 59 0 50 0
30DEC25 11.50 C 0.00 0.00 0.00 4.90 -0.25 74 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 4.33 -0.33 53 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 3.90 -0.26 60 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.42 -0.24 55 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.82 -0.33 29 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.32 -0.42 24 0 27 0
30DEC25 14.50 C 0.00 0.00 0.00 1.81 -0.34 0 0 58 0
30DEC25 15.00 C 0.00 0.00 0.00 1.33 -0.32 18 0 6 0
30DEC25 15.50 C 0.00 0.00 0.00 0.88 -0.30 18 0 79 0
30DEC25 16.00 C 0.00 0.00 0.00 0.55 -0.22 19 0 588 0
30DEC25 16.50 C 0.00 0.00 0.00 0.33 -0.15 20 0 210 0
30DEC25 17.00 C 0.00 0.00 0.00 0.19 -0.11 20 0 76 0
30DEC25 17.50 C 0.00 0.00 0.00 0.11 -0.06 20 0 1,612 0
30DEC25 18.00 C 0.09 0.09 0.08 0.06 -0.03 21 25 94 0
30DEC25 18.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 85 0
30DEC25 19.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 92 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 38 0
30DEC25 20.00 C 0.03 0.03 0.03 0.01 0.00 25 15 15 +15
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 25.00 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 0.01 0.00 49 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.62 -0.28 80 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.42 -0.23 83 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.92 -0.29 77 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.32 -0.37 51 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.90 -0.31 62 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.33 -0.33 45 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.90 -0.26 50 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.42 -0.24 46 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.82 -0.33 26 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.32 -0.42 22 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.82 -0.34 17 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.33 -0.34 16 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.94 -0.28 18 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.64 -0.24 18 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.43 -0.18 19 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.29 -0.13 19 0 1 0
29JAN26 17.50 C 0.00 0.00 0.00 0.18 -0.11 20 0 1 0
29JAN26 18.00 C 0.00 0.00 0.00 0.11 -0.07 20 0 27 0
29JAN26 18.50 C 0.00 0.00 0.00 0.06 -0.05 20 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 -0.04 19 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 31 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.92 - 67 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 5.32 - 47 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 4.90 - 54 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 4.33 - 40 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 3.90 - 43 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 3.42 - 40 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 2.82 - 24 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 2.32 - 20 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 1.82 - 16 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 1.36 - 17 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 1.02 - 18 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 0.74 - 18 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 0.53 - 19 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 0.37 - 19 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 0.25 - 19 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 0.16 - 19 0 0 -
26FEB26 18.50 C 0.00 0.00 0.00 0.10 - 19 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 0.06 - 19 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 0.04 - 20 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 0.02 - 19 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30MAR26 8.00 C 0.00 0.00 0.00 8.31 -0.34 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.05 -0.35 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.81 -0.34 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.56 -0.34 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.31 -0.34 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.15 -0.25 71 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.91 -0.24 69 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.62 -0.28 62 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.42 -0.23 64 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.92 -0.29 59 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.32 -0.37 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.90 -0.31 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.33 -0.33 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.90 -0.26 38 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.42 -0.24 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.82 -0.34 21 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.32 -0.42 17 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.82 -0.34 13 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.43 -0.28 17 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.11 -0.25 18 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.85 -0.21 18 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 0.63 -0.18 19 0 178 0
30MAR26 17.00 C 0.00 0.00 0.00 0.45 -0.16 19 0 92 0
30MAR26 17.50 C 0.34 0.34 0.34 0.34 -0.11 19 2 30 -2
30MAR26 18.00 C 0.00 0.00 0.00 0.23 -0.10 19 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 0.16 -0.07 19 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.10 -0.06 19 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 -0.04 19 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 8 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 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
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.31 -0.36 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.15 -0.25 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.91 -0.24 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.62 -0.28 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.42 -0.23 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.92 -0.29 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.32 -0.37 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.90 -0.31 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.33 -0.33 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.90 -0.26 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.42 -0.24 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.82 -0.34 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.37 -0.37 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.00 -0.28 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.66 -0.27 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.36 -0.24 18 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.10 -0.21 18 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.87 -0.19 18 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.68 -0.17 18 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.55 -0.11 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.42 -0.11 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.31 -0.11 19 0 141 0
29JUN26 19.00 C 0.00 0.00 0.00 0.23 -0.08 19 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.17 -0.06 19 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.12 -0.05 19 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.62 -0.30 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.42 -0.24 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.92 -0.29 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.38 -0.31 28 0 5 0
29SEP26 11.50 C 0.00 0.00 0.00 4.90 -0.31 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.33 -0.33 16 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.90 -0.26 19 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.42 -0.26 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.00 -0.26 17 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.63 -0.24 18 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.28 -0.23 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.03 -0.14 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.68 -0.18 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.46 -0.12 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.22 -0.15 20 0 11 0
29SEP26 17.00 C 0.00 0.00 0.00 1.02 -0.12 20 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.82 -0.12 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.67 -0.09 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.54 -0.08 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.44 -0.08 20 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.37 -0.05 20 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.30 -0.03 20 0 84 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.03 20 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
TOTAL CALL 338 8,288 +261
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
27NOV25 14.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 27 0
27NOV25 15.00 P 0.05 0.05 0.05 0.06 +0.03 20 10 204 0
27NOV25 15.50 P 0.09 0.12 0.09 0.17 +0.08 20 91 461 +91
27NOV25 16.00 P 0.32 0.35 0.31 0.38 +0.16 20 23 263 -2
27NOV25 16.50 P 0.71 0.72 0.71 0.71 +0.24 21 3 159 0
27NOV25 17.00 P 0.00 0.00 0.00 1.14 +0.31 24 0 40 0
27NOV25 17.50 P 1.35 1.35 1.35 1.61 +0.33 28 1 2 +1
27NOV25 18.00 P 0.00 0.00 0.00 2.09 +0.34 31 0 2 0
27NOV25 18.50 P 0.00 0.00 0.00 2.56 +0.30 30 0 1 0
27NOV25 19.00 P 0.00 0.00 0.00 3.06 +0.29 34 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.55 +0.32 34 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.96 +0.23 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.05 +0.33 46 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.05 +0.28 54 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.02 +0.20 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.04 +0.32 58 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.03 +0.21 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.04 +0.25 71 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 94 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.06 +0.02 19 0 127 0
30DEC25 15.00 P 0.00 0.00 0.00 0.15 +0.06 20 0 117 0
30DEC25 15.50 P 0.00 0.00 0.00 0.29 +0.09 19 0 207 0
30DEC25 16.00 P 0.44 0.44 0.44 0.51 +0.15 19 1 746 0
30DEC25 16.50 P 0.00 0.00 0.00 0.82 +0.19 20 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 1.22 +0.26 22 0 59 0
30DEC25 17.50 P 0.00 0.00 0.00 1.65 +0.29 23 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 2.13 +0.33 26 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.60 +0.32 27 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.08 +0.31 29 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.57 +0.33 31 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.96 +0.23 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.06 +0.23 37 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.05 +0.28 40 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.02 +0.20 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.04 +0.32 44 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.05 +0.23 54 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.04 +0.25 54 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.11 +0.03 19 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.21 +0.04 19 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.37 +0.08 19 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.58 +0.11 19 0 2 0
29JAN26 16.50 P 0.00 0.00 0.00 0.90 +0.18 20 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 1.26 +0.20 20 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.69 +0.25 22 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.15 +0.29 24 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.61 +0.29 24 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.09 +0.31 26 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.57 +0.32 27 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.08 +0.35 30 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.07 +0.24 34 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.06 +0.22 37 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.06 +0.24 42 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.05 +0.23 43 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.05 +0.23 47 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.04 +0.25 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 0.02 - 20 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 0.04 - 19 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.08 - 19 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 0.15 - 19 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 0.27 - 19 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 0.43 - 19 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 0.66 - 19 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 0.95 - 19 0 0 -
26FEB26 17.00 P 0.00 0.00 0.00 1.33 - 20 0 0 -
26FEB26 17.50 P 0.00 0.00 0.00 1.73 - 21 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 2.17 - 22 0 0 -
26FEB26 18.50 P 0.00 0.00 0.00 2.65 - 24 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 3.14 - 27 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 3.59 - 26 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 4.10 - 30 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 5.07 - 31 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 6.08 - 37 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 7.07 - 39 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 8.07 - 43 0 0 -
26FEB26 25.00 P 0.00 0.00 0.00 9.07 - 47 0 0 -
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 0.00 19 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 62 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 24 0
30MAR26 14.50 P 0.00 0.00 0.00 0.20 +0.04 19 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.32 +0.06 19 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.49 +0.09 19 0 224 0
30MAR26 16.00 P 0.70 0.70 0.70 0.73 +0.14 19 1 31 0
30MAR26 16.50 P 0.00 0.00 0.00 1.04 +0.17 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.38 +0.20 20 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.77 +0.24 21 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.20 +0.28 22 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.65 +0.29 23 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.14 +0.32 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.59 +0.31 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.10 +0.36 27 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.07 +0.24 29 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.08 +0.24 34 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.07 +0.25 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.07 +0.25 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.07 +0.25 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.07 +0.28 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 +0.03 19 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.30 +0.04 18 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.47 +0.08 19 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.65 +0.11 19 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.89 +0.14 19 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.17 +0.19 19 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.49 +0.19 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.86 +0.22 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.26 +0.25 20 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.70 +0.28 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.15 +0.29 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.65 +0.32 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.10 +0.30 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.07 +0.24 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.08 +0.24 29 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.07 +0.25 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.07 +0.25 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.07 +0.25 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.07 +0.28 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 +0.03 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 +0.04 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 +0.05 20 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.34 +0.08 20 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.47 +0.10 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.63 +0.12 20 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.82 +0.14 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.07 +0.16 20 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.34 +0.21 20 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.64 +0.23 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.04 +0.27 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.41 +0.28 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.82 +0.30 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.25 +0.32 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.69 +0.31 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.17 +0.32 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.09 +0.26 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.08 +0.24 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.07 +0.25 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.07 +0.25 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.07 +0.25 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.07 +0.28 37 0 0 0
TOTAL PUT 130 4,819 +90
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$ 40.00
27NOV25 30.00 C 0.00 0.00 0.00 10.24 +0.21 68 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 9.27 +0.12 64 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 8.30 +0.21 59 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 7.35 -0.04 56 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 6.41 +0.12 52 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 5.52 +0.20 50 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 4.67 +0.06 48 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 3.68 -0.28 40 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 3.20 +0.02 46 0 30 0
27NOV25 39.00 C 3.17 3.17 2.92 2.58 -0.01 46 30 23 -30
27NOV25 40.00 C 2.79 2.80 2.04 2.04 -0.05 45 31 94 0
27NOV25 41.00 C 2.14 2.20 2.14 1.58 -0.05 45 16 67 +15
27NOV25 42.00 C 1.60 1.60 1.54 1.21 -0.07 45 17 78 +4
27NOV25 43.00 C 1.10 1.42 0.97 0.90 -0.07 45 50 111 +30
27NOV25 44.00 C 0.87 1.12 0.87 0.66 -0.07 44 51 625 0
27NOV25 45.00 C 0.58 0.82 0.58 0.48 -0.06 44 39 154 +10
27NOV25 46.00 C 0.54 0.54 0.54 0.34 -0.05 44 15 275 0
27NOV25 47.00 C 0.35 0.35 0.35 0.24 -0.04 44 12 225 +12
27NOV25 48.00 C 0.35 0.36 0.32 0.16 -0.04 44 21 231 +3
27NOV25 49.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 327 0
27NOV25 50.00 C 0.24 0.24 0.24 0.08 -0.02 45 2 577 +2
27NOV25 52.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 319 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 247 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 91 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 48 0
27NOV25 65.00 C 0.05 0.05 0.05 0.01 0.00 66 1 62 -1
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 61 0
30DEC25 20.00 C 0.00 0.00 0.00 20.53 +0.45 117 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.35 +0.38 96 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.39 +0.15 93 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.65 +0.68 102 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.22 +0.15 65 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.30 +0.06 68 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 14.14 +0.02 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.35 -0.04 61 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 12.39 +0.15 59 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.44 -0.03 56 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 10.49 +0.23 54 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 9.61 +0.02 53 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.75 +0.18 53 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 7.76 +0.05 48 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 6.95 0.00 47 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.86 -0.20 40 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 5.42 +0.03 46 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 4.75 0.00 46 0 10 0
30DEC25 38.00 C 0.00 0.00 0.00 4.15 +0.05 46 0 43 0
30DEC25 39.00 C 0.00 0.00 0.00 3.58 +0.02 46 0 155 0
30DEC25 40.00 C 3.73 3.73 3.53 3.06 -0.02 45 30 39 0
30DEC25 41.00 C 0.00 0.00 0.00 2.60 -0.06 45 0 61 0
30DEC25 42.00 C 2.25 2.25 2.25 2.19 -0.07 45 5 294 0
30DEC25 43.00 C 2.16 2.16 2.02 1.84 -0.06 45 31 63 +16
30DEC25 44.00 C 2.10 2.10 2.10 1.53 -0.06 45 15 85 -15
30DEC25 45.00 C 1.76 1.76 1.59 1.27 -0.06 44 16 225 0
30DEC25 46.00 C 0.00 0.00 0.00 1.04 -0.06 44 0 217 0
30DEC25 47.00 C 1.19 1.31 1.00 0.85 -0.05 44 36 265 0
30DEC25 48.00 C 0.00 0.00 0.00 0.69 -0.05 44 0 175 0
30DEC25 49.00 C 0.78 0.78 0.78 0.56 -0.04 44 15 206 +15
30DEC25 50.00 C 0.81 0.81 0.70 0.45 -0.04 44 20 680 0
30DEC25 52.50 C 0.00 0.00 0.00 0.26 -0.03 44 0 182 0
30DEC25 55.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 290 0
30DEC25 57.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 90 0
30DEC25 60.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.03 0.00 46 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.02 0.00 47 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JAN26 30.00 C 0.00 0.00 0.00 10.73 +0.27 49 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.86 -0.04 48 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.14 +0.33 50 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.16 +0.31 46 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.47 -0.03 47 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.40 -0.42 41 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.75 -0.25 41 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.39 +0.12 45 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.81 -0.09 45 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 4.27 +0.03 45 0 250 0
29JAN26 40.00 C 4.29 4.29 4.29 3.78 0.00 45 15 226 -15
29JAN26 41.00 C 0.00 0.00 0.00 3.32 -0.04 45 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 2.93 -0.05 45 0 15 0
29JAN26 43.00 C 0.00 0.00 0.00 2.56 -0.05 45 0 1 0
29JAN26 44.00 C 2.78 2.78 2.78 2.22 -0.06 45 1 33 0
29JAN26 45.00 C 2.22 2.22 2.22 1.93 -0.05 45 15 47 +14
29JAN26 46.00 C 1.96 1.96 1.96 1.67 -0.05 45 15 32 0
29JAN26 47.00 C 1.74 1.74 1.74 1.43 -0.05 45 15 30 0
29JAN26 48.00 C 0.00 0.00 0.00 1.23 -0.05 45 0 32 0
29JAN26 49.00 C 0.00 0.00 0.00 1.05 -0.05 45 0 20 0
29JAN26 50.00 C 0.00 0.00 0.00 0.90 -0.04 45 0 16 0
29JAN26 52.50 C 0.00 0.00 0.00 0.60 -0.01 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.39 -0.03 44 0 2 0
29JAN26 57.50 C 0.00 0.00 0.00 0.25 -0.03 44 0 5 0
29JAN26 60.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.14 - 47 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 9.21 - 44 0 0 -
26FEB26 33.00 C 0.00 0.00 0.00 8.53 - 45 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 7.50 - 40 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 7.26 - 47 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 6.59 - 46 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 5.79 - 44 0 0 -
26FEB26 38.00 C 0.00 0.00 0.00 5.31 - 45 0 0 -
26FEB26 39.00 C 0.00 0.00 0.00 4.74 - 44 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 4.27 - 44 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 3.90 - 45 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 3.48 - 45 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 3.10 - 45 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 2.76 - 45 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 2.44 - 45 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 2.16 - 45 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 1.91 - 45 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 1.68 - 45 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 1.48 - 45 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 20.53 +0.22 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.79 +0.29 73 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.67 +0.14 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.65 -0.07 58 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 16.65 +0.41 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.73 +0.23 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.91 +0.26 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.89 -0.04 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.01 -0.16 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.15 +0.20 48 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.43 +0.52 49 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.68 +0.39 49 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.73 +0.21 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.98 +0.24 45 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 8.32 +0.19 46 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.51 +0.14 44 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.01 +0.23 45 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 6.50 +0.28 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.93 +0.23 46 0 26 0
30MAR26 39.00 C 0.00 0.00 0.00 5.42 +0.02 46 0 12 0
30MAR26 40.00 C 0.00 0.00 0.00 4.91 0.00 45 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 4.51 +0.03 45 0 40 0
30MAR26 42.00 C 0.00 0.00 0.00 4.13 -0.03 46 0 25 0
30MAR26 43.00 C 0.00 0.00 0.00 3.73 +0.01 46 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 3.40 0.00 46 0 7 0
30MAR26 45.00 C 0.00 0.00 0.00 3.07 -0.03 46 0 24 0
30MAR26 46.00 C 0.00 0.00 0.00 2.77 -0.04 45 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 2.50 -0.04 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.25 -0.04 45 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 2.02 -0.04 45 0 108 0
30MAR26 50.00 C 0.00 0.00 0.00 1.82 -0.03 45 0 7 0
30MAR26 52.50 C 0.00 0.00 0.00 1.38 -0.04 45 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 1.01 -0.07 45 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.76 -0.03 45 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.57 -0.02 45 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.44 -0.02 45 0 18 0
30MAR26 65.00 C 0.00 0.00 0.00 0.33 -0.01 45 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.08 0.00 45 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 14.38 +0.11 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.56 +0.18 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.55 +0.10 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.00 -0.07 46 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.27 +0.07 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.39 +0.21 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.95 +0.08 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.28 +0.25 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.68 +0.23 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.10 +0.24 45 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 7.58 +0.21 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.04 +0.04 45 0 6 0
29JUN26 39.00 C 0.00 0.00 0.00 6.58 +0.24 45 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 6.18 +0.20 45 0 37 0
29JUN26 41.00 C 0.00 0.00 0.00 5.68 +0.01 45 0 17 0
29JUN26 42.00 C 0.00 0.00 0.00 5.30 +0.01 45 0 4 0
29JUN26 43.00 C 0.00 0.00 0.00 4.94 0.00 45 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 4.60 -0.01 45 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 4.25 -0.04 45 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 3.92 -0.03 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.65 -0.03 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.38 -0.03 45 0 6 0
29JUN26 49.00 C 0.00 0.00 0.00 3.10 -0.04 45 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 2.87 -0.03 45 0 6 0
29JUN26 52.50 C 0.00 0.00 0.00 2.35 -0.03 45 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.93 -0.03 45 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 1.52 -0.02 44 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 1.24 -0.03 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.01 -0.05 44 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.82 -0.02 44 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 0.67 -0.01 44 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.54 -0.02 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.44 -0.03 44 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 12.73 +0.18 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.96 +0.11 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.32 +0.12 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.65 +0.07 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.06 +0.17 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.55 +0.07 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.03 -0.09 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.49 +0.09 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.05 +0.10 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.61 +0.07 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 7.28 +0.19 45 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 6.81 -0.01 45 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 6.44 +0.07 45 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 6.08 -0.01 45 0 17 0
29SEP26 44.00 C 0.00 0.00 0.00 5.73 +0.02 45 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 5.40 -0.03 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.07 +0.16 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.74 -0.09 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.47 -0.09 45 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 4.21 -0.09 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.83 -0.21 44 0 11 0
29SEP26 52.50 C 0.00 0.00 0.00 3.28 -0.08 44 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 2.79 -0.08 44 0 11 0
29SEP26 57.50 C 0.00 0.00 0.00 2.39 -0.07 44 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 2.02 -0.08 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.73 -0.07 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 1.47 -0.07 44 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 1.26 -0.05 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.07 -0.06 44 0 1 0
TOTAL CALL 514 9,199 +60
27NOV25 30.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 18 0
27NOV25 31.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 34 0
27NOV25 32.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 27 0
27NOV25 33.00 P 0.10 0.11 0.10 0.10 -0.03 44 9 99 +9
27NOV25 34.00 P 0.15 0.15 0.15 0.17 -0.05 44 2 46 0
27NOV25 35.00 P 0.23 0.26 0.23 0.29 -0.07 44 35 132 +10
27NOV25 36.00 P 0.35 0.41 0.35 0.45 -0.07 43 20 198 +10
27NOV25 37.00 P 0.75 0.75 0.48 0.68 -0.08 43 32 259 +15
27NOV25 38.00 P 1.07 1.07 0.73 0.98 -0.09 43 22 235 -14
27NOV25 39.00 P 1.18 1.35 1.03 1.36 -0.10 43 13 163 +2
27NOV25 40.00 P 0.00 0.00 0.00 1.82 -0.13 43 0 201 0
27NOV25 41.00 P 0.00 0.00 0.00 2.37 -0.14 42 0 155 0
27NOV25 42.00 P 2.51 2.51 2.51 3.01 -0.25 42 15 429 +15
27NOV25 43.00 P 3.31 3.31 3.30 3.89 +0.12 47 20 172 +15
27NOV25 44.00 P 4.50 4.50 4.50 4.50 -0.01 42 1 164 0
27NOV25 45.00 P 0.00 0.00 0.00 5.33 -0.17 42 0 107 0
27NOV25 46.00 P 0.00 0.00 0.00 6.21 -0.23 42 0 71 0
27NOV25 47.00 P 0.00 0.00 0.00 7.15 -0.07 44 0 67 0
27NOV25 48.00 P 0.00 0.00 0.00 8.31 +0.22 56 0 54 0
27NOV25 49.00 P 0.00 0.00 0.00 9.04 -0.06 43 0 200 0
27NOV25 50.00 P 0.00 0.00 0.00 10.02 -0.05 44 0 276 0
27NOV25 52.50 P 0.00 0.00 0.00 12.50 -0.04 0 0 121 0
27NOV25 55.00 P 0.00 0.00 0.00 15.00 -0.04 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 17.50 -0.05 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 20.00 -0.04 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 22.61 +0.07 92 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 25.00 -0.09 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 27.50 -0.04 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 30.07 +0.03 105 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 32.50 -0.10 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 17 0
30DEC25 29.00 P 0.11 0.11 0.11 0.09 -0.01 45 4 76 0
30DEC25 30.00 P 0.00 0.00 0.00 0.14 -0.02 44 0 139 0
30DEC25 31.00 P 0.00 0.00 0.00 0.21 -0.03 44 0 112 0
30DEC25 32.00 P 0.00 0.00 0.00 0.30 -0.05 43 0 136 0
30DEC25 33.00 P 0.39 0.39 0.39 0.43 -0.05 43 11 68 -11
30DEC25 34.00 P 0.52 0.52 0.52 0.61 -0.05 43 15 141 0
30DEC25 35.00 P 0.80 0.80 0.80 0.82 -0.06 43 5 368 +5
30DEC25 36.00 P 0.95 0.95 0.94 1.08 -0.07 43 2 262 0
30DEC25 37.00 P 1.28 1.28 1.28 1.40 -0.07 43 15 139 +8
30DEC25 38.00 P 1.68 1.76 1.65 1.77 -0.08 43 3 470 0
30DEC25 39.00 P 1.99 2.06 1.99 2.20 -0.10 43 16 130 +16
30DEC25 40.00 P 2.26 2.26 2.26 2.67 -0.13 43 15 393 0
30DEC25 41.00 P 2.85 2.85 2.85 3.23 -0.15 43 1 115 -1
30DEC25 42.00 P 0.00 0.00 0.00 3.84 -0.21 43 0 90 0
30DEC25 43.00 P 0.00 0.00 0.00 4.48 -0.20 42 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 5.12 -0.09 41 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 5.84 -0.28 40 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 6.75 -0.24 43 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 7.40 -0.30 39 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 8.31 -0.15 39 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 9.07 -0.58 34 0 85 0
30DEC25 50.00 P 0.00 0.00 0.00 10.25 -0.24 44 0 96 0
30DEC25 52.50 P 0.00 0.00 0.00 12.58 -0.38 43 0 10 0
30DEC25 55.00 P 0.00 0.00 0.00 15.02 -0.05 44 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.50 -0.31 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 20.00 -0.04 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 22.61 +0.06 66 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 25.00 -0.25 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 27.50 -0.04 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 30.07 -0.16 76 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 32.50 -0.26 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 35.00 -0.19 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 37.62 +0.03 91 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 40.09 -0.01 93 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.44 -0.03 44 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.58 -0.04 44 0 1 0
29JAN26 33.00 P 0.00 0.00 0.00 0.78 -0.04 44 0 32 0
29JAN26 34.00 P 0.94 0.94 0.94 1.00 -0.06 44 2 35 +2
29JAN26 35.00 P 1.07 1.13 1.07 1.26 -0.06 43 19 24 +13
29JAN26 36.00 P 0.00 0.00 0.00 1.58 -0.07 43 0 18 0
29JAN26 37.00 P 1.71 1.93 1.71 1.94 -0.07 43 2 49 +1
29JAN26 38.00 P 0.00 0.00 0.00 2.33 -0.08 43 0 192 0
29JAN26 39.00 P 0.00 0.00 0.00 2.79 -0.09 43 0 389 0
29JAN26 40.00 P 0.00 0.00 0.00 3.30 -0.12 43 0 259 0
29JAN26 41.00 P 0.00 0.00 0.00 3.84 -0.14 43 0 1 0
29JAN26 42.00 P 3.95 4.35 3.95 4.44 -0.16 43 23 56 +23
29JAN26 43.00 P 0.00 0.00 0.00 5.01 -0.37 42 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.82 -0.28 44 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.75 +0.13 47 0 30 0
29JAN26 46.00 P 7.00 7.25 7.00 7.19 -0.41 43 20 20 +20
29JAN26 47.00 P 0.00 0.00 0.00 7.97 -0.35 43 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.90 -0.32 45 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.59 -0.50 42 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.61 -0.13 45 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.85 -0.23 46 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.13 -0.25 44 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.55 -0.26 45 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.00 -0.05 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.61 +0.02 56 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.00 -0.25 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.64 - 43 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 0.84 - 44 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 1.06 - 43 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 1.32 - 43 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 1.62 - 43 0 0 -
26FEB26 36.00 P 1.92 1.92 1.92 1.95 - 43 2 2 -
26FEB26 37.00 P 0.00 0.00 0.00 2.33 - 43 0 0 -
26FEB26 38.00 P 0.00 0.00 0.00 2.75 - 43 0 0 -
26FEB26 39.00 P 0.00 0.00 0.00 3.22 - 43 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 3.79 - 44 0 0 -
26FEB26 41.00 P 0.00 0.00 0.00 4.32 - 43 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 4.93 - 44 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 5.58 - 44 0 0 -
26FEB26 44.00 P 0.00 0.00 0.00 6.26 - 44 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 6.95 - 44 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 7.89 - 47 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 8.42 - 44 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 9.49 - 48 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 9.71 - 39 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 0.00 46 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 0.00 46 0 32 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 0.00 45 0 16 0
30MAR26 24.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 16 0
30MAR26 25.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.26 -0.01 45 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.35 -0.02 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.45 -0.03 45 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.58 -0.03 44 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.74 -0.03 44 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.94 -0.03 44 0 68 0
30MAR26 32.00 P 0.00 0.00 0.00 1.16 -0.04 44 0 5 0
30MAR26 33.00 P 1.20 1.20 1.20 1.42 -0.04 44 4 30 0
30MAR26 34.00 P 0.00 0.00 0.00 1.71 -0.05 44 0 583 0
30MAR26 35.00 P 1.83 1.83 1.83 2.04 -0.05 44 4 114 -4
30MAR26 36.00 P 2.19 2.19 2.19 2.40 -0.06 44 15 85 0
30MAR26 37.00 P 0.00 0.00 0.00 2.80 -0.09 44 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 3.23 -0.10 44 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 3.71 -0.11 43 0 39 0
30MAR26 40.00 P 4.04 4.04 4.04 4.27 -0.17 44 1 21 0
30MAR26 41.00 P 0.00 0.00 0.00 4.84 -0.13 44 0 11 0
30MAR26 42.00 P 0.00 0.00 0.00 5.43 -0.09 44 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 6.09 -0.06 44 0 20 0
30MAR26 44.00 P 0.00 0.00 0.00 6.77 -0.27 45 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.65 -0.01 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.19 +0.08 45 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.00 -0.11 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.49 -0.49 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.24 -0.49 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.16 -0.16 44 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.23 -0.17 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.57 -0.15 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.90 -0.12 47 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.07 -0.38 42 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.61 -0.31 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 25.01 -0.24 45 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.50 -0.04 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 30.07 -0.16 54 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 32.52 -0.24 54 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.00 -0.21 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 37.62 -0.13 65 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.74 -0.04 44 0 21 0
29JUN26 28.00 P 0.00 0.00 0.00 0.91 -0.05 44 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.15 -0.03 44 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 1.34 -0.03 44 0 25 0
29JUN26 31.00 P 0.00 0.00 0.00 1.60 -0.04 43 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 1.88 -0.07 43 0 10 0
29JUN26 33.00 P 1.95 1.95 1.95 2.21 -0.08 43 4 31 +4
29JUN26 34.00 P 2.46 2.46 2.46 2.54 -0.07 43 15 53 +15
29JUN26 35.00 P 0.00 0.00 0.00 2.93 -0.07 43 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 3.34 -0.08 43 0 53 0
29JUN26 37.00 P 0.00 0.00 0.00 3.76 -0.12 43 0 9 0
29JUN26 38.00 P 0.00 0.00 0.00 4.25 -0.13 43 0 38 0
29JUN26 39.00 P 0.00 0.00 0.00 4.78 -0.10 43 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 5.31 -0.08 43 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 5.89 -0.09 43 0 3 0
29JUN26 42.00 P 0.00 0.00 0.00 6.49 -0.10 44 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 7.13 -0.09 44 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 7.79 -0.13 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.54 -0.09 45 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.17 +0.03 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.87 -0.30 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.68 +0.20 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.40 -0.20 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.19 -0.13 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.21 -0.12 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.28 -0.24 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.43 -0.24 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.64 +0.11 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.98 -0.30 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.31 -0.11 47 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.69 -0.24 47 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.07 -0.21 46 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.53 -0.23 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.88 -0.07 43 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.19 -0.07 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.52 -0.08 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.87 -0.16 43 0 56 0
29SEP26 34.00 P 0.00 0.00 0.00 3.25 -0.10 43 0 14 0
29SEP26 35.00 P 0.00 0.00 0.00 3.67 -0.08 43 0 19 0
29SEP26 36.00 P 0.00 0.00 0.00 4.12 -0.12 43 0 22 0
29SEP26 37.00 P 0.00 0.00 0.00 4.59 -0.11 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.09 -0.12 43 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 5.61 -0.14 43 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 6.22 -0.11 44 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 6.72 -0.16 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.36 -0.21 44 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 7.99 -0.20 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.70 -0.08 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.37 -0.08 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.06 -0.04 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.76 -0.08 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.47 -0.16 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.21 -0.16 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.92 -0.20 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.91 -0.17 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.87 -0.21 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.03 -0.15 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.18 -0.13 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.35 -0.10 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.54 -0.21 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.81 -0.12 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.15 -0.19 44 0 0 0
TOTAL PUT 367 9,968 +153
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$ 23.14
27NOV25 17.00 C 0.00 0.00 0.00 6.20 -0.63 52 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 5.70 -0.63 48 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 5.20 -0.63 43 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 4.70 -0.63 38 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 4.23 -0.65 42 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 3.73 -0.58 37 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 3.29 -0.67 40 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 2.35 -0.63 34 0 38 0
27NOV25 22.00 C 1.45 1.45 1.45 1.51 -0.49 31 40 111 0
27NOV25 23.00 C 0.98 0.98 0.98 0.85 -0.41 29 20 182 +20
27NOV25 24.00 C 0.53 0.53 0.40 0.42 -0.30 29 16 163 -6
27NOV25 25.00 C 0.29 0.29 0.27 0.18 -0.21 29 18 308 0
27NOV25 26.00 C 0.15 0.15 0.12 0.07 -0.11 29 52 269 +21
27NOV25 27.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 185 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 303 0
27NOV25 29.00 C 0.02 0.02 0.02 0.01 0.00 36 20 161 -20
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 161 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 700 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.99 -0.31 87 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.26 -0.52 53 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.91 -0.38 69 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.28 -0.51 49 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.64 -0.66 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.43 -0.45 57 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.77 -0.56 36 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.29 -0.76 35 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.92 -0.66 44 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.43 -0.65 40 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 3.94 -0.51 37 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.42 -0.68 31 0 59 0
30DEC25 21.00 C 0.00 0.00 0.00 2.62 -0.60 32 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 1.88 -0.46 31 0 4,203 0
30DEC25 23.00 C 1.45 1.45 1.43 1.28 -0.41 30 21 264 0
30DEC25 24.00 C 0.00 0.00 0.00 0.82 -0.38 30 0 126 0
30DEC25 25.00 C 0.00 0.00 0.00 0.50 -0.31 29 0 44 0
30DEC25 26.00 C 0.00 0.00 0.00 0.29 -0.24 29 0 116 0
30DEC25 27.00 C 0.23 0.23 0.23 0.16 -0.16 29 20 410 +20
30DEC25 28.00 C 0.00 0.00 0.00 0.09 -0.10 30 0 359 0
30DEC25 29.00 C 0.12 0.12 0.12 0.05 -0.06 30 8 529 0
30DEC25 30.00 C 0.07 0.07 0.07 0.02 -0.04 29 20 1,176 -20
30DEC25 31.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.43 -0.55 44 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.89 -0.52 37 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.47 -0.58 39 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.01 -0.57 38 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.52 -0.56 35 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.04 -0.53 32 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.62 -0.68 32 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.88 -0.59 32 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 2.17 -0.44 31 0 33 0
29JAN26 23.00 C 1.60 1.60 1.59 1.61 -0.39 31 27 277 +27
29JAN26 24.00 C 0.00 0.00 0.00 1.15 -0.36 31 0 410 0
29JAN26 25.00 C 0.00 0.00 0.00 0.79 -0.33 30 0 400 0
29JAN26 26.00 C 0.61 0.61 0.61 0.53 -0.28 30 20 1,013 0
29JAN26 27.00 C 0.00 0.00 0.00 0.35 -0.21 30 0 1,337 0
29JAN26 28.00 C 0.00 0.00 0.00 0.22 -0.16 30 0 234 0
29JAN26 29.00 C 0.00 0.00 0.00 0.14 -0.11 30 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.09 -0.07 31 0 30 0
29JAN26 31.00 C 0.00 0.00 0.00 0.05 -0.06 30 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.05 - 39 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 5.54 - 36 0 0 -
26FEB26 18.50 C 0.00 0.00 0.00 5.09 - 35 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 4.69 - 35 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 4.18 - 32 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 3.80 - 32 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 3.05 - 31 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 2.41 - 31 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 1.84 - 31 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 1.38 - 31 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 1.01 - 31 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 0.72 - 30 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 0.51 - 30 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 0.35 - 30 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 0.24 - 30 0 0 -
26FEB26 30.00 C 0.24 0.24 0.24 0.16 - 30 15 15 -
26FEB26 31.00 C 0.00 0.00 0.00 0.11 - 30 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 0.07 - 30 0 0 -
26FEB26 33.00 C 0.00 0.00 0.00 0.05 - 31 0 0 -
30MAR26 14.50 C 0.00 0.00 0.00 9.04 -0.37 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.56 -0.38 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.98 -0.54 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.54 -0.48 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.10 -0.43 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.66 -0.39 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.16 -0.35 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.69 -0.46 36 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.27 -0.44 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.78 -0.46 33 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 4.35 -0.49 32 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 4.03 -0.41 33 0 34 0
30MAR26 21.00 C 0.00 0.00 0.00 3.27 -0.41 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.63 -0.34 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.03 -0.39 30 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 1.57 -0.40 30 0 25 0
30MAR26 25.00 C 0.00 0.00 0.00 1.20 -0.35 30 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 0.93 -0.29 30 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.69 -0.25 30 0 104 0
30MAR26 28.00 C 0.00 0.00 0.00 0.51 -0.20 30 0 187 0
30MAR26 29.00 C 0.00 0.00 0.00 0.37 -0.16 30 0 7 0
30MAR26 30.00 C 0.00 0.00 0.00 0.26 -0.13 30 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.18 -0.11 30 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.13 -0.08 30 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.09 -0.06 30 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.04 -0.57 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.56 -0.57 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.00 -0.59 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.54 -0.70 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.25 -0.51 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.79 -0.49 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.25 -0.59 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.93 -0.44 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.51 -0.45 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.09 -0.47 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.70 -0.46 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.32 -0.47 32 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.62 -0.47 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.01 -0.42 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.39 -0.53 29 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 1.94 -0.40 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.56 -0.36 30 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.28 -0.28 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.01 -0.28 30 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.80 -0.23 30 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.62 -0.20 30 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.48 -0.17 30 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.37 -0.14 30 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.28 -0.12 30 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.21 -0.10 30 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.16 -0.08 30 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 -0.07 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.79 -0.60 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.35 -0.64 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.93 -0.62 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.55 -0.60 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.20 -0.58 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.87 -0.52 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.58 -0.44 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.88 -0.44 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.27 -0.42 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.78 -0.26 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.34 -0.23 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.97 -0.20 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.66 -0.15 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.42 -0.09 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.19 -0.10 31 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.99 -0.07 31 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.81 -0.07 31 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.68 -0.04 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.53 -0.04 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.46 -0.01 31 0 0 0
29SEP26 34.00 C 0.60 0.60 0.60 0.37 -0.02 31 1 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 -0.01 31 0 0 0
TOTAL CALL 298 14,636 +42
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
27NOV25 20.00 P 0.02 0.02 0.02 0.02 0.00 29 40 128 +40
27NOV25 21.00 P 0.07 0.10 0.07 0.08 +0.02 28 29 118 +25
27NOV25 22.00 P 0.23 0.26 0.23 0.26 +0.07 28 76 356 +52
27NOV25 23.00 P 0.50 0.65 0.50 0.62 +0.16 28 64 346 +23
27NOV25 24.00 P 1.00 1.11 1.00 1.22 +0.31 29 38 4,089 +4
27NOV25 25.00 P 0.00 0.00 0.00 1.94 +0.36 25 0 27 0
27NOV25 26.00 P 0.00 0.00 0.00 2.89 +0.48 29 0 25 0
27NOV25 27.00 P 0.00 0.00 0.00 3.90 +0.56 37 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 4.88 +0.66 41 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 6.02 +0.69 63 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 6.87 +0.55 50 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 7.92 +0.59 65 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 8.86 +0.53 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 9.87 +0.55 65 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 10.87 +0.55 69 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 11.86 +0.53 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.01 0.00 31 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.02 0.00 31 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.03 0.00 30 0 120 0
30DEC25 19.00 P 0.06 0.06 0.06 0.05 0.00 30 50 66 +50
30DEC25 19.50 P 0.00 0.00 0.00 0.08 0.00 29 0 4,114 0
30DEC25 20.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 100 0
30DEC25 21.00 P 0.25 0.25 0.25 0.28 +0.04 29 32 157 +32
30DEC25 22.00 P 0.00 0.00 0.00 0.55 +0.10 29 0 233 0
30DEC25 23.00 P 0.87 0.87 0.87 0.96 +0.16 29 2 289 +2
30DEC25 24.00 P 0.00 0.00 0.00 1.56 +0.26 30 0 435 0
30DEC25 25.00 P 0.00 0.00 0.00 2.22 +0.30 29 0 102 0
30DEC25 26.00 P 0.00 0.00 0.00 3.08 +0.50 31 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 4.01 +0.51 34 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.88 +0.45 30 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 6.02 +0.68 45 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.87 +0.55 37 0 20 0
30DEC25 31.00 P 0.00 0.00 0.00 7.92 +0.59 47 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.86 +0.53 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.87 +0.55 48 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.87 +0.55 51 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.00 +0.67 68 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.18 +0.02 30 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.26 +0.04 30 0 94 0
29JAN26 21.00 P 0.43 0.48 0.43 0.48 +0.08 30 18 135 +18
29JAN26 22.00 P 0.00 0.00 0.00 0.78 +0.11 29 0 12 0
29JAN26 23.00 P 1.08 1.22 1.08 1.20 +0.15 29 18 280 +18
29JAN26 24.00 P 0.00 0.00 0.00 1.77 +0.21 30 0 475 0
29JAN26 25.00 P 0.00 0.00 0.00 2.45 +0.27 30 0 659 0
29JAN26 26.00 P 0.00 0.00 0.00 3.16 +0.43 29 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.10 +0.42 32 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 4.95 +0.52 31 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.02 +0.58 38 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.87 +0.55 32 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.92 +0.55 40 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.86 +0.53 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.87 +0.38 42 0 0 -1
29JAN26 34.00 P 0.00 0.00 0.00 10.87 +0.51 44 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.00 +0.52 58 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.07 - 30 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 0.10 - 30 0 0 -
26FEB26 18.50 P 0.00 0.00 0.00 0.15 - 30 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 0.20 - 30 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 0.28 - 30 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.36 - 30 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.60 - 29 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 0.94 - 29 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 1.37 - 29 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 1.92 - 29 0 0 -
26FEB26 25.00 P 0.00 0.00 0.00 2.58 - 29 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 3.29 - 29 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 4.10 - 29 0 0 -
26FEB26 28.00 P 0.00 0.00 0.00 4.97 - 29 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 6.02 - 34 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 7.02 - 38 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 7.96 - 39 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 8.86 - 0 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 9.87 - 38 0 0 -
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 0.00 30 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 550 0
30MAR26 18.50 P 0.00 0.00 0.00 0.22 +0.03 30 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.28 +0.02 30 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.37 +0.04 30 0 86 0
30MAR26 20.00 P 0.00 0.00 0.00 0.47 +0.05 29 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.74 +0.08 29 0 96 0
30MAR26 22.00 P 1.06 1.10 1.06 1.09 +0.14 29 6 9 +6
30MAR26 23.00 P 1.42 1.42 1.42 1.59 +0.19 30 2 25 +2
30MAR26 24.00 P 0.00 0.00 0.00 2.12 +0.24 30 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 2.81 +0.31 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.50 +0.35 31 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.25 +0.33 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.09 +0.34 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.02 +0.40 31 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.02 +0.55 35 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 7.96 +0.57 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.86 +0.53 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.87 +0.38 35 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.87 +0.51 38 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.00 +0.52 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.26 +0.03 30 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.33 +0.03 30 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.42 +0.05 30 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.52 +0.05 30 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.65 +0.07 30 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.77 +0.08 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.94 +0.14 30 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.29 +0.17 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.72 +0.19 30 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 2.23 +0.25 30 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.80 +0.24 29 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 3.38 +0.30 29 0 95 0
29JUN26 26.00 P 0.00 0.00 0.00 4.11 +0.39 29 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.81 +0.33 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.59 +0.35 28 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.47 +0.48 29 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.36 +0.54 29 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.23 +0.50 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.12 +0.52 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.03 +0.53 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.97 +0.54 28 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.00 +0.52 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.45 +0.11 31 0 24 0
29SEP26 17.50 P 0.53 0.53 0.53 0.53 +0.11 30 4 19 +4
29SEP26 18.00 P 0.00 0.00 0.00 0.66 +0.14 31 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.78 +0.16 31 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.93 +0.18 31 0 4 0
29SEP26 19.50 P 0.00 0.00 0.00 1.08 +0.19 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.24 +0.19 30 0 160 0
29SEP26 21.00 P 0.00 0.00 0.00 1.64 +0.23 30 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 2.09 +0.26 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.56 +0.26 30 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 3.13 +0.26 30 0 10 0
29SEP26 25.00 P 0.00 0.00 0.00 3.77 +0.32 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.49 +0.39 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.19 +0.37 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.95 +0.41 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.79 +0.43 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.62 +0.54 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.43 +0.49 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.29 +0.51 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.14 +0.56 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.08 +0.54 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.00 +0.52 28 0 0 0
TOTAL PUT 379 18,285 +275
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 75.45
27NOV25 46.00 C 0.00 0.00 0.00 29.57 +2.18 45 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 28.57 +2.32 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 27.58 +2.15 57 0 63 0
27NOV25 49.00 C 0.00 0.00 0.00 26.58 +2.31 51 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 25.58 +2.30 0 0 60 0
27NOV25 52.50 C 0.00 0.00 0.00 23.09 +1.62 44 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 20.59 +2.24 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 18.10 +2.05 25 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 15.61 +2.21 29 0 1 0
27NOV25 62.50 C 0.00 0.00 0.00 13.12 +2.40 26 0 2 0
27NOV25 65.00 C 0.00 0.00 0.00 10.67 +2.06 28 0 245 0
27NOV25 67.50 C 0.00 0.00 0.00 8.53 +1.95 35 0 279 0
27NOV25 70.00 C 6.50 6.50 6.50 5.87 +1.57 23 4 703 -4
27NOV25 72.50 C 4.20 4.68 4.20 4.04 +1.29 26 30 939 -15
27NOV25 75.00 C 3.26 3.26 2.19 2.57 +0.97 27 118 1,449 +25
27NOV25 77.50 C 2.10 2.10 1.21 1.47 +0.56 27 266 2,729 +22
27NOV25 80.00 C 0.81 0.99 0.69 0.86 +0.36 28 264 919 +31
27NOV25 82.50 C 0.68 0.68 0.34 0.49 +0.22 30 136 521 +28
27NOV25 85.00 C 0.23 0.23 0.18 0.28 +0.13 31 17 1,144 0
27NOV25 87.50 C 0.12 0.12 0.12 0.16 +0.08 32 35 538 +31
27NOV25 90.00 C 0.00 0.00 0.00 0.09 +0.05 34 0 695 0
27NOV25 92.50 C 0.00 0.00 0.00 0.05 +0.03 35 0 92 0
27NOV25 95.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 36 0
27NOV25 97.50 C 0.05 0.05 0.05 0.02 +0.01 37 1 11 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 92 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 41 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 0 476 0
30DEC25 38.00 C 0.00 0.00 0.00 37.86 +2.38 88 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 36.85 +2.56 83 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 35.68 +2.00 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 34.69 +1.74 48 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 33.69 +2.15 0 0 15 0
30DEC25 43.00 C 0.00 0.00 0.00 32.70 +2.10 42 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 31.70 +2.24 0 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 30.71 +2.31 0 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 29.72 +2.31 41 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 28.57 +1.94 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 27.73 +1.97 36 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 26.73 +1.69 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 25.74 +2.10 30 0 214 0
30DEC25 52.50 C 0.00 0.00 0.00 23.26 +1.77 32 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 20.59 +2.24 0 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 18.32 +2.27 30 0 366 0
30DEC25 60.00 C 16.00 16.00 16.00 15.61 +2.21 0 1 912 0
30DEC25 62.50 C 0.00 0.00 0.00 13.29 +1.85 0 0 451 0
30DEC25 65.00 C 0.00 0.00 0.00 10.91 +1.67 21 0 2,910 0
30DEC25 67.50 C 0.00 0.00 0.00 8.98 +1.57 28 0 1,307 0
30DEC25 70.00 C 0.00 0.00 0.00 7.22 +1.84 30 0 3,765 0
30DEC25 72.50 C 4.72 4.72 4.72 5.28 +1.47 27 7 1,476 0
30DEC25 75.00 C 3.65 3.65 3.36 3.79 +1.14 27 16 713 0
30DEC25 77.50 C 2.81 2.81 2.36 2.69 +0.88 27 229 1,511 +156
30DEC25 80.00 C 1.60 2.02 1.60 1.82 +0.61 27 11 1,382 0
30DEC25 82.50 C 1.14 1.23 1.14 1.25 +0.43 28 29 566 +27
30DEC25 85.00 C 0.94 0.95 0.75 0.85 +0.32 29 369 2,864 +121
30DEC25 87.50 C 0.59 0.59 0.46 0.56 +0.22 29 106 1,535 0
30DEC25 90.00 C 0.41 0.41 0.40 0.36 +0.15 29 33 555 +33
30DEC25 92.50 C 0.00 0.00 0.00 0.23 +0.09 30 0 231 0
30DEC25 95.00 C 0.21 0.21 0.19 0.15 +0.06 30 14 1,632 0
30DEC25 97.50 C 0.15 0.15 0.15 0.10 +0.04 31 1 102 0
30DEC25 100.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 150 0
30DEC25 102.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 86 0
30DEC25 105.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 136 0
30DEC25 107.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 271 0
29JAN26 46.00 C 0.00 0.00 0.00 30.58 +2.98 71 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 29.05 +2.42 52 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 27.93 +2.17 42 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 27.45 +2.41 60 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 26.41 +2.64 57 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 23.41 +1.92 26 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 20.73 +1.98 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 18.32 +1.46 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 15.80 +2.01 0 0 0 0
29JAN26 62.50 C 13.90 13.90 13.90 13.37 +1.18 0 2 0 -2
29JAN26 65.00 C 0.00 0.00 0.00 11.30 +1.64 22 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 9.07 +1.22 22 0 119 0
29JAN26 70.00 C 0.00 0.00 0.00 7.40 +1.32 25 0 191 0
29JAN26 72.50 C 6.31 6.31 6.03 6.05 +1.33 27 33 1,940 0
29JAN26 75.00 C 5.05 5.05 4.88 4.81 +1.31 28 2 83 0
29JAN26 77.50 C 3.49 3.56 3.30 3.56 +0.95 27 462 584 +265
29JAN26 80.00 C 2.57 2.57 2.45 2.72 +0.78 28 8 203 -1
29JAN26 82.50 C 2.10 2.10 2.10 2.07 +0.60 29 1 102 0
29JAN26 85.00 C 1.47 1.47 1.47 1.53 +0.42 29 4 149 0
29JAN26 87.50 C 1.11 1.11 1.06 1.18 +0.33 30 6 190 +5
29JAN26 90.00 C 0.88 0.88 0.83 0.88 +0.23 30 37 106 -26
29JAN26 92.50 C 0.67 0.67 0.64 0.65 +0.14 31 34 727 +34
29JAN26 95.00 C 0.50 0.50 0.50 0.47 +0.07 31 11 630 0
29JAN26 97.50 C 0.45 0.45 0.45 0.35 +0.03 32 3 98 +3
29JAN26 100.00 C 0.32 0.32 0.32 0.26 -0.01 32 5 75 +5
29JAN26 102.50 C 0.00 0.00 0.00 0.19 -0.02 32 0 70 0
29JAN26 105.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 39 0
26FEB26 47.00 C 0.00 0.00 0.00 29.48 - 55 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 28.00 - 28 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 27.45 - 50 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 26.51 - 49 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 23.57 - 27 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 20.95 - 0 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 18.71 - 26 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 16.37 - 26 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 14.22 - 28 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 11.70 - 23 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 9.79 - 24 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 8.56 - 29 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 6.73 - 27 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 5.47 - 28 0 0 -
26FEB26 77.50 C 4.30 4.30 4.30 4.21 - 27 1 1 -
26FEB26 80.00 C 3.30 3.30 3.30 3.33 - 28 20 20 -
26FEB26 82.50 C 0.00 0.00 0.00 2.55 - 28 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 1.93 - 28 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 1.44 - 28 0 0 -
26FEB26 90.00 C 0.00 0.00 0.00 1.06 - 28 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 0.78 - 28 0 0 -
26FEB26 95.00 C 0.70 0.70 0.70 0.57 - 28 1 1 -
26FEB26 97.50 C 0.63 0.63 0.63 0.41 - 28 3 3 -
26FEB26 100.00 C 0.52 0.52 0.52 0.29 - 28 2 2 -
26FEB26 102.50 C 0.41 0.41 0.41 0.21 - 28 1 1 -
30MAR26 38.00 C 0.00 0.00 0.00 38.65 +2.94 71 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 37.14 +2.35 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 36.51 +2.66 62 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 35.36 +2.41 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 34.67 +2.87 61 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 33.13 +2.09 39 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 32.67 +2.45 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 30.71 +1.69 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 30.59 +2.66 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.48 +2.48 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.00 +1.83 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.45 +1.99 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.51 +2.23 40 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 23.57 +1.52 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 21.24 +1.73 0 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 18.85 +1.77 21 0 125 0
30MAR26 60.00 C 17.02 17.02 17.02 17.19 +2.85 33 30 1,030 -30
30MAR26 62.50 C 0.00 0.00 0.00 14.97 +2.19 31 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 12.57 +1.52 27 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 10.40 +1.25 25 0 1,193 0
30MAR26 70.00 C 0.00 0.00 0.00 8.81 +1.41 26 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 7.58 +1.55 28 0 438 0
30MAR26 75.00 C 5.95 6.05 5.95 6.22 +1.35 28 3 417 -2
30MAR26 77.50 C 0.00 0.00 0.00 5.13 +1.21 28 0 233 0
30MAR26 80.00 C 0.00 0.00 0.00 4.15 +1.02 28 0 217 0
30MAR26 82.50 C 3.34 3.34 3.28 3.32 +0.82 28 26 122 0
30MAR26 85.00 C 2.44 2.44 2.44 2.73 +0.71 29 1 93 0
30MAR26 87.50 C 0.00 0.00 0.00 2.26 +0.62 30 0 303 0
30MAR26 90.00 C 1.79 1.79 1.79 1.87 +0.55 30 1 137 +1
30MAR26 92.50 C 0.00 0.00 0.00 1.55 +0.45 31 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.30 +0.41 32 0 215 0
30MAR26 97.50 C 0.00 0.00 0.00 1.09 +0.35 32 0 66 0
30MAR26 100.00 C 0.84 0.84 0.84 0.91 +0.28 33 30 265 0
30MAR26 102.50 C 0.65 0.65 0.65 0.77 +0.25 33 3 9 +3
30MAR26 105.00 C 0.00 0.00 0.00 0.66 +0.23 34 0 100 0
30MAR26 107.50 C 0.49 0.49 0.49 0.57 +0.21 35 1 32 +1
29JUN26 44.00 C 0.00 0.00 0.00 32.67 +2.42 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 31.30 +2.10 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 30.59 +1.94 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.48 +2.05 31 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.03 +1.58 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.45 +1.93 24 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.51 +1.77 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.10 +1.95 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.71 +1.64 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.51 +1.74 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.93 +2.17 31 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 15.33 +1.47 26 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 13.67 +1.99 28 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 11.64 +1.29 26 0 3 0
29JUN26 70.00 C 0.00 0.00 0.00 10.04 +1.38 27 0 59 0
29JUN26 72.50 C 0.00 0.00 0.00 8.90 +1.56 28 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 7.60 +1.61 28 0 135 0
29JUN26 77.50 C 0.00 0.00 0.00 6.58 +1.33 29 0 1,532 0
29JUN26 80.00 C 0.00 0.00 0.00 5.59 +1.20 29 0 119 0
29JUN26 82.50 C 0.00 0.00 0.00 4.67 +0.97 29 0 38 0
29JUN26 85.00 C 0.00 0.00 0.00 4.04 +0.91 29 0 20 0
29JUN26 87.50 C 0.00 0.00 0.00 3.44 +0.79 29 0 138 0
29JUN26 90.00 C 2.81 2.81 2.81 2.95 +0.70 30 3 83 +3
29JUN26 92.50 C 0.00 0.00 0.00 2.44 +0.47 30 0 46 0
29JUN26 95.00 C 2.12 2.12 2.12 2.09 +0.44 30 1 1,502 -1
29JUN26 97.50 C 0.00 0.00 0.00 1.86 +0.42 31 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.56 +0.31 31 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 1.41 +0.34 32 0 33 0
29JUN26 105.00 C 0.00 0.00 0.00 1.23 +0.33 32 0 110 0
29JUN26 107.50 C 0.00 0.00 0.00 1.05 +0.25 32 0 33 0
29SEP26 46.00 C 0.00 0.00 0.00 30.59 +1.94 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.48 +1.78 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.60 +2.07 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.28 +2.52 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.55 +1.77 25 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 25.05 +2.44 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.86 +2.41 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.95 +1.45 27 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 17.93 +1.45 27 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 16.16 +1.56 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.88 +1.97 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.66 +1.39 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.13 +1.49 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.89 +1.50 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.66 +1.35 28 0 60 0
29SEP26 77.50 C 0.00 0.00 0.00 7.58 +1.34 28 0 62 0
29SEP26 80.00 C 0.00 0.00 0.00 6.62 +1.11 28 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 5.79 +0.99 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.12 +0.94 28 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 4.56 +0.92 29 0 23 0
29SEP26 90.00 C 3.90 3.90 3.90 3.90 +0.80 29 6 25 +6
29SEP26 92.50 C 0.00 0.00 0.00 3.44 +0.78 29 0 35 0
29SEP26 95.00 C 0.00 0.00 0.00 3.04 +0.79 29 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 2.69 +0.76 30 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.41 +0.79 30 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.16 +0.77 30 0 66 0
29SEP26 105.00 C 0.00 0.00 0.00 1.95 +0.82 31 0 37 0
TOTAL CALL 2,428 51,583 +719
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
27NOV25 50.00 P 0.01 0.01 0.01 0.01 0.00 56 4 82 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 119 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 265 0
27NOV25 60.00 P 0.04 0.04 0.02 0.01 -0.03 33 211 496 +170
27NOV25 62.50 P 0.05 0.05 0.05 0.02 -0.08 30 5 476 +5
27NOV25 65.00 P 0.10 0.10 0.08 0.05 -0.18 28 113 818 +1
27NOV25 67.50 P 0.20 0.20 0.17 0.16 -0.34 27 85 1,677 +7
27NOV25 70.00 P 0.35 0.48 0.35 0.42 -0.57 27 335 1,810 +172
27NOV25 72.50 P 0.72 1.08 0.72 0.96 -0.88 27 136 902 +22
27NOV25 75.00 P 1.45 2.12 1.45 1.84 -1.37 26 89 435 -30
27NOV25 77.50 P 2.92 3.41 2.92 3.31 -1.76 27 43 447 +32
27NOV25 80.00 P 0.00 0.00 0.00 5.11 -2.05 26 0 115 0
27NOV25 82.50 P 7.51 7.51 7.51 7.40 -2.32 30 30 30 +30
27NOV25 85.00 P 0.00 0.00 0.00 9.99 -1.85 39 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 12.47 -1.83 45 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 14.92 -1.93 49 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 17.56 -1.74 59 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 19.85 -1.95 58 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 22.51 -1.93 68 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 25.07 -1.81 75 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 27.54 -1.76 78 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 29.83 -2.06 76 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 32.42 -1.88 83 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 335 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 167 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 445 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 646 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 471 0
30DEC25 57.50 P 0.00 0.00 0.00 0.04 -0.06 31 0 369 0
30DEC25 60.00 P 0.12 0.14 0.12 0.09 -0.12 30 33 1,834 +2
30DEC25 62.50 P 0.00 0.00 0.00 0.19 -0.17 29 0 1,168 0
30DEC25 65.00 P 0.30 0.36 0.30 0.36 -0.28 28 12 2,185 0
30DEC25 67.50 P 0.58 0.69 0.57 0.66 -0.42 28 48 1,390 -31
30DEC25 70.00 P 0.98 1.15 0.98 1.13 -0.58 27 25 3,547 +17
30DEC25 72.50 P 1.82 1.95 1.82 1.83 -0.85 27 36 479 -34
30DEC25 75.00 P 3.00 3.00 2.46 2.82 -1.21 26 38 768 +30
30DEC25 77.50 P 4.45 4.45 4.45 4.23 -1.52 26 30 130 0
30DEC25 80.00 P 6.05 6.05 5.94 5.87 -1.85 26 60 120 +30
30DEC25 82.50 P 0.00 0.00 0.00 7.79 -2.01 27 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 10.14 -1.88 30 0 4 0
30DEC25 87.50 P 0.00 0.00 0.00 12.47 -1.91 32 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 14.92 -1.93 35 0 2 0
30DEC25 92.50 P 0.00 0.00 0.00 17.56 -1.74 42 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 19.85 -1.95 41 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 22.51 -1.93 48 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 25.07 -1.81 53 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 27.54 -1.76 55 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 29.84 -2.05 54 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 32.50 -1.80 61 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.03 28 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.02 -0.06 26 0 155 0
29JAN26 57.50 P 0.00 0.00 0.00 0.04 -0.13 25 0 156 0
29JAN26 60.00 P 0.00 0.00 0.00 0.09 -0.24 25 0 401 0
29JAN26 62.50 P 0.40 0.45 0.40 0.19 -0.41 24 50 389 +40
29JAN26 65.00 P 0.63 0.72 0.63 0.40 -0.56 24 13 241 +1
29JAN26 67.50 P 1.02 1.02 1.02 0.85 -0.67 25 10 554 +10
29JAN26 70.00 P 1.59 1.68 1.59 1.55 -0.75 26 43 472 0
29JAN26 72.50 P 2.36 2.64 2.36 2.53 -0.82 27 374 432 +202
29JAN26 75.00 P 3.67 3.79 3.52 3.65 -1.00 27 460 399 +338
29JAN26 77.50 P 0.00 0.00 0.00 4.95 -1.55 27 0 90 0
29JAN26 80.00 P 6.61 6.61 6.61 6.61 -1.37 28 3 3 +3
29JAN26 82.50 P 8.34 8.34 8.34 8.82 -1.52 31 30 30 +30
29JAN26 85.00 P 0.00 0.00 0.00 10.61 -2.19 30 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 13.06 -1.86 33 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 14.92 -2.11 30 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 17.56 -2.42 35 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 20.22 -1.63 41 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 22.51 -1.93 41 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 25.07 -1.81 45 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 27.54 -1.81 47 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 30.06 -1.88 50 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 0.02 - 29 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 0.03 - 27 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 0.07 - 27 0 0 -
26FEB26 57.50 P 0.00 0.00 0.00 0.15 - 27 0 0 -
26FEB26 60.00 P 0.45 0.45 0.45 0.30 - 27 2 2 -
26FEB26 62.50 P 0.00 0.00 0.00 0.53 - 27 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 0.91 - 27 0 0 -
26FEB26 67.50 P 1.44 1.47 1.44 1.41 - 27 2 2 -
26FEB26 70.00 P 0.00 0.00 0.00 2.06 - 27 0 0 -
26FEB26 72.50 P 2.88 2.91 2.88 2.93 - 27 2 2 -
26FEB26 75.00 P 0.00 0.00 0.00 4.18 - 27 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 5.43 - 27 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 7.06 - 27 0 0 -
26FEB26 82.50 P 0.00 0.00 0.00 8.82 - 28 0 0 -
26FEB26 85.00 P 0.00 0.00 0.00 10.71 - 28 0 0 -
26FEB26 87.50 P 0.00 0.00 0.00 13.06 - 30 0 0 -
26FEB26 90.00 P 0.00 0.00 0.00 14.92 - 27 0 0 -
26FEB26 92.50 P 0.00 0.00 0.00 17.56 - 32 0 0 -
26FEB26 95.00 P 0.00 0.00 0.00 20.22 - 36 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 22.58 - 38 0 0 -
26FEB26 100.00 P 0.00 0.00 0.00 25.07 - 40 0 0 -
26FEB26 102.50 P 0.00 0.00 0.00 27.54 - 42 0 0 -
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 75 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.04 25 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.05 26 0 420 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 -0.09 25 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.10 -0.16 26 0 357 0
30MAR26 57.50 P 0.00 0.00 0.00 0.21 -0.24 26 0 404 0
30MAR26 60.00 P 0.00 0.00 0.00 0.41 -0.33 26 0 659 0
30MAR26 62.50 P 1.00 1.00 0.90 0.72 -0.44 27 61 599 -7
30MAR26 65.00 P 0.00 0.00 0.00 1.17 -0.49 27 0 353 0
30MAR26 67.50 P 0.00 0.00 0.00 1.79 -0.55 27 0 285 0
30MAR26 70.00 P 2.62 2.62 2.61 2.61 -0.62 28 20 340 +20
30MAR26 72.50 P 3.40 3.60 3.40 3.53 -0.81 27 35 482 +5
30MAR26 75.00 P 4.51 4.77 4.50 4.65 -1.02 27 74 562 +70
30MAR26 77.50 P 0.00 0.00 0.00 5.95 -1.29 27 0 97 0
30MAR26 80.00 P 0.00 0.00 0.00 7.50 -1.78 27 0 83 0
30MAR26 82.50 P 0.00 0.00 0.00 9.54 -1.61 29 0 31 0
30MAR26 85.00 P 0.00 0.00 0.00 11.75 -1.38 32 0 3 0
30MAR26 87.50 P 0.00 0.00 0.00 13.85 -1.07 33 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.49 -1.86 30 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 17.65 -2.33 30 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.22 -1.78 33 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.58 -1.86 35 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 25.07 -1.81 37 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 27.54 -1.95 39 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.06 -1.88 41 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 32.50 -1.80 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.07 26 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 -0.09 26 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 -0.10 26 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 -0.13 26 0 4 0
29JUN26 48.00 P 0.38 0.38 0.38 0.07 -0.16 26 30 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 -0.17 26 0 52 0
29JUN26 50.00 P 0.43 0.43 0.43 0.13 -0.21 26 1 166 +1
29JUN26 52.50 P 0.00 0.00 0.00 0.24 -0.30 26 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.42 -0.39 26 0 2,378 0
29JUN26 57.50 P 0.00 0.00 0.00 0.70 -0.48 27 0 192 0
29JUN26 60.00 P 1.34 1.34 1.34 1.09 -0.51 27 30 479 +4
29JUN26 62.50 P 0.00 0.00 0.00 1.61 -0.53 27 0 247 0
29JUN26 65.00 P 0.00 0.00 0.00 2.27 -0.56 27 0 274 0
29JUN26 67.50 P 0.00 0.00 0.00 3.10 -0.60 28 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 3.98 -0.76 27 0 405 0
29JUN26 72.50 P 0.00 0.00 0.00 5.01 -0.93 27 0 1,781 0
29JUN26 75.00 P 0.00 0.00 0.00 6.22 -1.09 27 0 173 0
29JUN26 77.50 P 0.00 0.00 0.00 7.58 -1.25 27 0 182 0
29JUN26 80.00 P 0.00 0.00 0.00 9.14 -1.35 27 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 11.15 -0.95 29 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 13.25 -0.96 31 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.34 -2.11 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.95 -1.89 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.26 -2.04 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.75 -2.19 29 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.16 -1.39 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.54 -1.72 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 27.84 -1.95 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.60 -1.40 37 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.00 -1.39 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.19 -0.07 28 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.24 -0.09 28 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.29 -0.10 28 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.36 -0.11 28 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.43 -0.13 28 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.66 -0.18 28 0 93 0
29SEP26 55.00 P 1.22 1.22 1.22 0.97 -0.24 28 8 136 0
29SEP26 57.50 P 1.46 1.46 1.46 1.37 -0.31 28 3 77 0
29SEP26 60.00 P 0.00 0.00 0.00 1.87 -0.41 28 0 80 0
29SEP26 62.50 P 0.00 0.00 0.00 2.49 -0.46 28 0 122 0
29SEP26 65.00 P 0.00 0.00 0.00 3.22 -0.54 28 0 189 0
29SEP26 67.50 P 4.00 4.00 4.00 4.09 -0.62 28 1 57 -1
29SEP26 70.00 P 5.00 5.00 5.00 5.04 -0.76 28 1 12 0
29SEP26 72.50 P 0.00 0.00 0.00 6.14 -0.90 28 0 8 0
29SEP26 75.00 P 0.00 0.00 0.00 7.37 -1.05 28 0 7 0
29SEP26 77.50 P 0.00 0.00 0.00 8.75 -1.18 28 0 30 0
29SEP26 80.00 P 0.00 0.00 0.00 10.26 -1.34 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 11.96 -1.20 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.79 -1.13 29 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.72 -1.20 30 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.81 -1.11 30 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.89 -1.12 31 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.25 -1.89 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.01 -1.19 31 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.06 -1.88 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.36 -1.49 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.61 -1.39 33 0 0 0
TOTAL PUT 2,586 41,148 +1,139
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$ 5.71
27NOV25 4.00 C 0.00 0.00 0.00 1.71 -0.42 0 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.62 -0.40 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.52 -0.40 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.42 -0.40 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.36 -0.36 71 0 0 0
27NOV25 4.50 C 1.06 1.17 1.02 1.22 -0.45 0 250 250 +250
27NOV25 4.60 C 0.00 0.00 0.00 1.13 -0.43 43 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.05 -0.38 52 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.95 -0.38 47 0 15 0
27NOV25 4.90 C 0.00 0.00 0.00 0.87 -0.35 50 0 12 0
27NOV25 5.00 C 0.70 0.70 0.70 0.75 -0.42 38 5 105 +5
27NOV25 5.25 C 0.00 0.00 0.00 0.54 -0.37 38 0 165 0
27NOV25 5.50 C 0.26 0.40 0.26 0.36 -0.31 38 4 39 -1
27NOV25 5.75 C 0.17 0.24 0.17 0.23 -0.26 39 20 102 +6
27NOV25 6.00 C 0.10 0.15 0.08 0.14 -0.21 40 31 201 +14
27NOV25 6.25 C 0.06 0.10 0.05 0.08 -0.15 40 139 858 +60
27NOV25 6.50 C 0.04 0.04 0.03 0.05 -0.10 42 24 412 -4
27NOV25 6.75 C 0.00 0.00 0.00 0.02 -0.08 40 0 365 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 1,024 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 -0.02 46 0 15 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 22 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.43 -0.39 50 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.34 -0.40 65 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.23 -0.40 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.13 -0.44 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.03 -0.42 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.93 -0.44 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.83 -0.40 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.74 -0.41 44 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.63 -0.45 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.54 -0.46 37 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.49 -0.36 56 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.36 -0.42 43 0 0 0
30DEC25 4.50 C 1.11 1.11 1.11 1.23 -0.47 0 80 80 +80
30DEC25 4.60 C 0.00 0.00 0.00 1.17 -0.41 40 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.06 -0.40 33 0 4 0
30DEC25 4.80 C 0.90 0.90 0.82 1.02 -0.31 45 9 15 +9
30DEC25 4.90 C 0.00 0.00 0.00 0.88 -0.43 33 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.83 -0.39 39 0 47 0
30DEC25 5.25 C 0.60 0.60 0.60 0.64 -0.37 38 2 251 0
30DEC25 5.50 C 0.38 0.45 0.38 0.48 -0.33 38 56 145 0
30DEC25 5.75 C 0.31 0.33 0.31 0.35 -0.26 38 80 52 +20
30DEC25 6.00 C 0.00 0.00 0.00 0.26 -0.21 39 0 40 0
30DEC25 6.25 C 0.00 0.00 0.00 0.18 -0.18 39 0 35 0
30DEC25 6.50 C 0.09 0.10 0.09 0.13 -0.14 40 30 161 +9
30DEC25 6.75 C 0.00 0.00 0.00 0.09 -0.10 40 0 330 0
30DEC25 7.00 C 0.00 0.00 0.00 0.06 -0.08 41 0 427 0
30DEC25 7.25 C 0.00 0.00 0.00 0.04 -0.06 41 0 271 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 -0.04 42 0 79 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 -0.04 37 0 43 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 7 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.49 -0.40 43 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.36 -0.46 30 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.34 -0.36 47 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.18 -0.45 32 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.10 -0.41 34 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.02 -0.42 34 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.99 -0.38 42 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.93 -0.34 43 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.72 -0.34 38 0 0 0
29JAN26 5.50 C 0.49 0.49 0.49 0.57 -0.31 38 20 35 +20
29JAN26 5.75 C 0.00 0.00 0.00 0.45 -0.25 39 0 415 0
29JAN26 6.00 C 0.00 0.00 0.00 0.34 -0.24 38 0 402 0
29JAN26 6.25 C 0.27 0.27 0.27 0.26 -0.20 39 1 23 -1
29JAN26 6.50 C 0.00 0.00 0.00 0.20 -0.17 40 0 0 0
29JAN26 6.75 C 0.16 0.16 0.15 0.15 -0.14 40 2 0 -1
29JAN26 7.00 C 0.00 0.00 0.00 0.11 -0.11 40 0 1 0
29JAN26 7.25 C 0.00 0.00 0.00 0.08 -0.09 40 0 400 0
29JAN26 7.50 C 0.00 0.00 0.00 0.06 -0.07 40 0 400 0
29JAN26 7.75 C 0.00 0.00 0.00 0.04 -0.06 40 0 38 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.37 - 44 0 0 -
26FEB26 4.60 C 0.00 0.00 0.00 1.26 - 40 0 0 -
26FEB26 4.70 C 0.00 0.00 0.00 1.14 - 34 0 0 -
26FEB26 4.80 C 0.00 0.00 0.00 1.10 - 39 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 0.99 - 35 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 0.96 - 40 0 0 -
26FEB26 5.25 C 0.00 0.00 0.00 0.79 - 39 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 0.64 - 38 50 50 -
26FEB26 5.75 C 0.00 0.00 0.00 0.51 - 38 300 300 -
26FEB26 6.00 C 0.00 0.00 0.00 0.41 - 38 250 250 -
26FEB26 6.25 C 0.00 0.00 0.00 0.32 - 38 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 0.26 - 39 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 0.20 - 39 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 0.15 - 39 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 0.12 - 39 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 0.09 - 39 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 0.07 - 40 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 0.05 - 39 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 0.03 - 37 0 0 -
30MAR26 3.30 C 0.00 0.00 0.00 2.46 -0.45 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.37 -0.40 42 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.27 -0.41 39 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.18 -0.40 41 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.09 -0.40 42 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.99 -0.41 40 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.90 -0.43 40 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.81 -0.40 40 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 1.76 -0.36 47 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.63 -0.40 39 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.55 -0.39 40 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.47 -0.39 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.39 -0.38 40 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.30 -0.38 39 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.23 -0.37 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.15 -0.36 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.09 -0.34 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.02 -0.34 39 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.85 -0.32 38 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 0.72 -0.31 39 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 0.59 -0.27 39 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.49 -0.24 39 0 19 0
30MAR26 6.25 C 0.00 0.00 0.00 0.39 -0.23 38 0 39 0
30MAR26 6.50 C 0.00 0.00 0.00 0.32 -0.20 39 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.26 -0.18 39 0 129 0
30MAR26 7.00 C 0.00 0.00 0.00 0.21 -0.15 39 0 722 0
30MAR26 7.25 C 0.00 0.00 0.00 0.17 -0.13 39 0 177 0
30MAR26 7.50 C 0.14 0.15 0.14 0.14 -0.10 40 200 250 +200
30MAR26 7.75 C 0.00 0.00 0.00 0.11 -0.09 40 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 -0.07 40 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 -0.06 40 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.06 -0.05 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.89 -0.37 39 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.80 -0.40 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.71 -0.38 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.65 -0.36 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.56 -0.38 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.48 -0.37 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.41 -0.37 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.37 -0.31 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.27 -0.36 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.21 -0.34 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.15 -0.33 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.00 -0.31 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.86 -0.29 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.74 -0.27 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.64 -0.25 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.55 -0.23 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.47 -0.20 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.41 -0.19 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.35 -0.16 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 -0.15 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.26 -0.13 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.22 -0.12 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 -0.11 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.15 -0.10 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 -0.08 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.97 -0.37 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.88 -0.38 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.81 -0.38 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.74 -0.37 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.66 -0.37 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.59 -0.37 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.52 -0.37 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.45 -0.37 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.40 -0.35 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.33 -0.35 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.27 -0.33 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.12 -0.32 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 -0.30 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.90 -0.27 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.79 -0.26 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.70 -0.24 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.62 -0.23 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.54 -0.20 38 0 0 0
29SEP26 7.00 C 0.44 0.51 0.42 0.48 -0.21 38 10 10 +5
29SEP26 7.25 C 0.00 0.00 0.00 0.43 -0.16 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 -0.15 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 -0.14 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.30 -0.13 39 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 -0.12 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 -0.11 39 0 0 0
TOTAL CALL 1,563 9,337 +671
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 51 0
27NOV25 4.80 P 0.02 0.02 0.02 0.01 0.00 38 126 208 +126
27NOV25 4.90 P 0.00 0.00 0.00 0.02 +0.01 40 0 62 0
27NOV25 5.00 P 0.05 0.06 0.05 0.03 +0.01 40 15 442 +4
27NOV25 5.25 P 0.10 0.12 0.10 0.08 +0.04 41 8 399 -2
27NOV25 5.50 P 0.19 0.23 0.14 0.15 +0.08 40 517 469 +280
27NOV25 5.75 P 0.34 0.39 0.27 0.27 +0.14 41 108 215 +102
27NOV25 6.00 P 0.52 0.54 0.51 0.43 +0.20 42 50 82 -20
27NOV25 6.25 P 0.00 0.00 0.00 0.59 +0.22 36 0 38 0
27NOV25 6.50 P 0.00 0.00 0.00 0.84 +0.30 46 0 15 0
27NOV25 6.75 P 0.00 0.00 0.00 1.08 +0.36 51 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.33 +0.41 59 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.59 +0.42 70 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.84 +0.40 76 0 8 0
27NOV25 7.75 P 0.00 0.00 0.00 2.05 +0.41 64 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.30 +0.36 70 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.54 +0.40 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.80 +0.41 80 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 144 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.02 +0.01 41 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.04 +0.03 42 0 60 0
30DEC25 4.70 P 0.07 0.07 0.07 0.05 +0.03 41 15 36 +15
30DEC25 4.80 P 0.08 0.08 0.06 0.06 +0.03 40 26 60 +20
30DEC25 4.90 P 0.10 0.10 0.10 0.08 +0.04 40 15 66 0
30DEC25 5.00 P 0.06 0.13 0.05 0.10 +0.05 41 127 256 +120
30DEC25 5.25 P 0.10 0.10 0.10 0.16 +0.08 39 2 577 0
30DEC25 5.50 P 0.00 0.00 0.00 0.26 +0.11 40 0 176 0
30DEC25 5.75 P 0.00 0.00 0.00 0.38 +0.15 40 0 178 0
30DEC25 6.00 P 0.00 0.00 0.00 0.52 +0.19 39 0 149 0
30DEC25 6.25 P 0.00 0.00 0.00 0.70 +0.23 40 0 76 0
30DEC25 6.50 P 0.00 0.00 0.00 0.89 +0.26 40 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 1.13 +0.34 45 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.34 +0.38 44 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.59 +0.37 49 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.85 +0.38 56 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.06 +0.40 50 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.30 +0.36 50 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.55 +0.39 54 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.80 +0.41 58 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.07 +0.03 40 0 0 0
29JAN26 4.70 P 0.10 0.10 0.10 0.08 +0.03 39 5 5 +5
29JAN26 4.80 P 0.00 0.00 0.00 0.10 +0.04 39 0 0 0
29JAN26 4.90 P 0.15 0.15 0.15 0.13 +0.05 40 5 15 0
29JAN26 5.00 P 0.00 0.00 0.00 0.15 +0.06 40 0 0 0
29JAN26 5.25 P 0.21 0.28 0.21 0.23 +0.08 40 34 34 +34
29JAN26 5.50 P 0.40 0.40 0.40 0.33 +0.11 40 10 66 -10
29JAN26 5.75 P 0.00 0.00 0.00 0.45 +0.14 39 0 400 0
29JAN26 6.00 P 0.00 0.00 0.00 0.59 +0.18 39 0 414 0
29JAN26 6.25 P 0.00 0.00 0.00 0.77 +0.22 40 0 29 0
29JAN26 6.50 P 0.00 0.00 0.00 0.95 +0.24 40 0 21 0
29JAN26 6.75 P 0.00 0.00 0.00 1.18 +0.32 44 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.34 +0.28 37 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.62 +0.39 46 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.86 +0.39 49 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.11 +0.44 53 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.36 +0.42 57 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.56 +0.40 50 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.80 +0.40 50 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.08 - 40 0 0 -
26FEB26 4.60 P 0.00 0.00 0.00 0.09 - 39 0 0 -
26FEB26 4.70 P 0.00 0.00 0.00 0.11 - 39 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.14 - 40 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 0.16 - 39 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.19 - 39 0 0 -
26FEB26 5.25 P 0.28 0.28 0.28 0.27 - 39 4 4 -
26FEB26 5.50 P 0.00 0.00 0.00 0.38 - 39 50 50 -
26FEB26 5.75 P 0.00 0.00 0.00 0.51 - 40 300 300 -
26FEB26 6.00 P 0.66 0.66 0.66 0.66 - 40 265 265 -
26FEB26 6.25 P 0.00 0.00 0.00 0.80 - 38 0 0 -
26FEB26 6.50 P 0.00 0.00 0.00 0.99 - 39 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 1.20 - 41 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 1.38 - 38 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 1.62 - 41 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 1.86 - 44 0 0 -
26FEB26 7.75 P 0.00 0.00 0.00 2.12 - 48 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 2.36 - 51 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 2.56 - 45 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 0.01 0.00 35 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 +0.01 38 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 +0.02 39 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 +0.02 39 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 +0.03 41 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 +0.04 41 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 +0.03 39 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.13 +0.04 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.16 +0.05 40 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.18 +0.05 39 0 144 0
30MAR26 4.90 P 0.00 0.00 0.00 0.21 +0.06 40 0 540 0
30MAR26 5.00 P 0.00 0.00 0.00 0.25 +0.08 40 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.34 +0.10 40 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.44 +0.12 39 0 730 0
30MAR26 5.75 P 0.00 0.00 0.00 0.57 +0.14 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.71 +0.19 40 0 115 0
30MAR26 6.25 P 0.00 0.00 0.00 0.88 +0.22 40 0 21 0
30MAR26 6.50 P 0.00 0.00 0.00 1.05 +0.22 40 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 1.24 +0.26 40 0 15 0
30MAR26 7.00 P 0.00 0.00 0.00 1.44 +0.28 40 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.69 +0.33 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.87 +0.31 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.12 +0.36 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.36 +0.38 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.58 +0.38 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.82 +0.37 46 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 +0.04 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 +0.03 39 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 +0.04 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 +0.04 39 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 +0.05 39 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.22 +0.06 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.24 +0.06 39 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.28 +0.07 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.31 +0.08 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.35 +0.09 39 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.45 +0.11 39 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 +0.13 39 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.70 +0.16 40 0 3 0
29JUN26 6.00 P 0.95 0.95 0.95 0.84 +0.17 39 5 24 +5
29JUN26 6.25 P 0.00 0.00 0.00 1.00 +0.20 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.18 +0.23 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.36 +0.23 40 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.56 +0.27 41 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.75 +0.27 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.96 +0.29 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.18 +0.32 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.40 +0.33 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.62 +0.33 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.84 +0.35 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.03 39 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.03 39 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 +0.04 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 +0.04 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.05 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 +0.06 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 +0.06 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 +0.07 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.37 +0.08 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.40 +0.08 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.45 +0.09 40 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.55 +0.10 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 +0.13 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 +0.13 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.94 +0.17 39 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 1.10 +0.17 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 1.27 +0.21 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.45 +0.22 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.64 +0.25 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.84 +0.27 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.06 +0.29 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.24 +0.28 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.45 +0.31 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.67 +0.32 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.87 +0.29 40 0 0 0
TOTAL PUT 1,687 12,821 +679
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$ 165.10
31OCT25 132.50 C 0.00 0.00 0.00 32.60 -7.08 0 0 0 0
31OCT25 135.00 C 0.00 0.00 0.00 30.10 -7.44 0 0 0 0
31OCT25 137.50 C 0.00 0.00 0.00 27.60 -7.16 0 0 0 0
31OCT25 140.00 C 0.00 0.00 0.00 25.10 -7.32 0 0 0 0
31OCT25 142.50 C 0.00 0.00 0.00 22.60 -7.31 0 0 0 0
31OCT25 145.00 C 0.00 0.00 0.00 20.10 -7.01 0 0 0 -1
31OCT25 147.50 C 0.00 0.00 0.00 17.60 -7.01 0 0 0 0
31OCT25 150.00 C 0.00 0.00 0.00 15.10 -7.01 0 0 0 -3
31OCT25 152.50 C 0.00 0.00 0.00 12.60 -7.25 0 0 0 -1
31OCT25 155.00 C 0.00 0.00 0.00 10.10 -7.19 0 0 0 0
31OCT25 157.50 C 0.00 0.00 0.00 7.60 -7.02 0 0 0 -30
31OCT25 160.00 C 9.70 9.70 5.50 5.10 -7.04 0 495 0 -90
31OCT25 162.50 C 7.50 7.65 2.80 2.60 -7.11 0 211 0 -136
31OCT25 165.00 C 5.51 5.51 0.60 0.10 -7.40 0 682 13 -805
31OCT25 167.50 C 2.80 3.20 0.01 0.00 -5.41 0 2,059 902 +578
31OCT25 170.00 C 1.70 1.70 0.01 0.00 -3.52 0 3,277 1,513 +743
31OCT25 172.50 C 0.80 0.80 0.02 0.00 -2.11 0 1,264 1,048 -348
31OCT25 175.00 C 0.25 0.25 0.02 0.00 -1.19 0 350 888 -37
31OCT25 177.50 C 0.12 0.12 0.01 0.00 -0.58 0 384 864 -125
31OCT25 180.00 C 0.03 0.03 0.01 0.00 -0.25 0 47 1,439 -14
31OCT25 182.50 C 0.00 0.00 0.00 0.00 -0.10 0 0 803 0
31OCT25 185.00 C 0.04 0.04 0.01 0.00 -0.04 0 24 649 -3
31OCT25 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 385 0
31OCT25 190.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 117 +1
31OCT25 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
07NOV25 145.00 C 0.00 0.00 0.00 20.85 -7.22 70 0 0 0
07NOV25 147.50 C 0.00 0.00 0.00 18.34 -6.53 63 0 0 0
07NOV25 150.00 C 0.00 0.00 0.00 15.87 -6.50 57 0 0 0
07NOV25 152.50 C 0.00 0.00 0.00 12.95 -7.63 38 0 0 0
07NOV25 155.00 C 0.00 0.00 0.00 11.23 -6.96 49 0 0 0
07NOV25 157.50 C 0.00 0.00 0.00 9.13 -6.53 47 0 0 0
07NOV25 160.00 C 8.95 8.95 7.30 7.23 -6.06 45 207 66 +44
07NOV25 162.50 C 8.00 8.00 5.75 5.56 -5.92 44 3 42 +3
07NOV25 165.00 C 6.81 6.81 4.29 4.16 -5.19 44 69 82 +37
07NOV25 167.50 C 5.50 5.68 3.09 3.01 -4.67 44 779 575 +422
07NOV25 170.00 C 4.80 4.80 2.24 2.11 -4.19 43 1,250 800 +328
07NOV25 172.50 C 3.39 3.50 1.58 1.42 -3.63 43 1,030 1,022 +396
07NOV25 175.00 C 2.94 2.94 1.10 0.93 -2.97 43 3,296 3,269 +1,783
07NOV25 177.50 C 2.37 2.37 0.80 0.59 -2.51 43 1,858 3,764 +818
07NOV25 180.00 C 1.70 1.70 0.56 0.36 -1.97 43 4,214 5,883 +2,061
07NOV25 182.50 C 1.01 1.17 0.40 0.21 -1.52 43 446 1,296 +391
07NOV25 185.00 C 0.93 0.93 0.33 0.12 -1.13 43 501 1,023 +78
07NOV25 187.50 C 0.60 0.60 0.21 0.07 -0.82 43 71 1,087 +37
07NOV25 190.00 C 0.46 0.53 0.15 0.04 -0.58 43 85 618 -16
07NOV25 192.50 C 0.25 0.25 0.11 0.02 -0.41 43 8 27 +8
07NOV25 195.00 C 0.29 0.29 0.20 0.01 -0.28 43 15 105 +6
27NOV25 92.50 C 74.65 74.67 74.65 73.36 -6.72 117 133 193 +133
27NOV25 95.00 C 0.00 0.00 0.00 70.87 -7.45 112 0 300 0
27NOV25 97.50 C 0.00 0.00 0.00 67.85 -7.01 0 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 65.88 -6.70 103 0 20 0
27NOV25 102.50 C 0.00 0.00 0.00 62.87 -7.01 53 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 60.89 -6.70 94 0 30 0
27NOV25 107.50 C 0.00 0.00 0.00 57.88 -7.01 0 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 55.93 -6.72 87 0 15 0
27NOV25 112.50 C 55.00 55.00 55.00 53.47 -6.70 83 1 230 -1
27NOV25 115.00 C 0.00 0.00 0.00 51.01 -6.42 80 0 875 0
27NOV25 117.50 C 49.32 49.35 49.28 49.34 -6.33 93 120 1,775 0
27NOV25 120.00 C 0.00 0.00 0.00 45.75 -6.71 65 0 3,980 0
27NOV25 122.50 C 0.00 0.00 0.00 43.53 -6.46 68 0 2,880 0
27NOV25 125.00 C 0.00 0.00 0.00 40.87 -6.67 61 0 5,077 0
27NOV25 127.50 C 0.00 0.00 0.00 38.35 -8.08 56 0 2,287 0
27NOV25 130.00 C 37.00 37.00 37.00 36.81 -6.08 70 4 2,161 -1
27NOV25 132.50 C 0.00 0.00 0.00 33.90 -7.55 60 0 914 0
27NOV25 135.00 C 0.00 0.00 0.00 31.62 -6.91 59 0 2,443 0
27NOV25 137.50 C 0.00 0.00 0.00 29.63 -5.94 61 0 2,280 0
27NOV25 140.00 C 0.00 0.00 0.00 27.23 -5.68 57 0 2,721 0
27NOV25 142.50 C 0.00 0.00 0.00 24.88 -6.04 55 0 1,072 0
27NOV25 145.00 C 26.34 26.34 24.95 22.99 -5.15 56 6 3,278 0
27NOV25 147.50 C 0.00 0.00 0.00 20.93 -5.80 55 0 584 0
27NOV25 150.00 C 22.50 22.50 18.70 18.70 -5.80 52 6 7,552 +5
27NOV25 152.50 C 19.00 19.00 19.00 17.11 -5.37 53 2 2,998 0
27NOV25 155.00 C 18.72 18.72 15.11 15.31 -5.12 52 18 2,694 -9
27NOV25 157.50 C 0.00 0.00 0.00 13.72 -4.84 52 0 1,671 0
27NOV25 160.00 C 14.00 14.00 12.23 12.19 -4.34 52 108 6,850 +38
27NOV25 162.50 C 13.12 13.24 10.70 10.70 -4.50 51 233 2,547 +49
27NOV25 165.00 C 11.48 11.48 9.37 9.44 -4.85 51 3,994 6,373 +1,283
27NOV25 167.50 C 10.39 10.52 8.29 8.30 -4.00 51 505 3,525 +244
27NOV25 170.00 C 9.50 9.80 7.19 7.23 -3.85 51 1,200 5,495 +325
27NOV25 172.50 C 8.06 8.54 6.38 6.26 -3.67 51 740 4,449 -28
27NOV25 175.00 C 7.60 7.60 5.60 5.40 -3.26 50 1,535 5,805 +1,154
27NOV25 177.50 C 6.50 6.50 4.95 4.64 -3.19 50 562 8,589 -158
27NOV25 180.00 C 5.60 6.01 4.34 3.96 -3.04 50 710 8,078 +136
27NOV25 182.50 C 5.00 5.20 3.80 3.36 -2.76 50 487 1,634 +64
27NOV25 185.00 C 4.37 4.68 3.34 2.85 -2.49 50 413 3,484 +129
27NOV25 187.50 C 3.89 3.89 2.90 2.40 -2.24 50 221 941 +19
27NOV25 190.00 C 3.40 3.68 2.51 2.01 -2.00 50 316 2,626 +30
27NOV25 192.50 C 3.08 3.20 2.20 1.68 -1.78 50 156 806 -77
27NOV25 195.00 C 2.70 2.80 1.91 1.39 -1.58 50 122 1,662 -23
27NOV25 197.50 C 2.50 2.50 1.78 1.15 -1.39 50 72 715 -18
27NOV25 200.00 C 2.00 2.20 1.50 0.95 -1.22 50 311 4,031 +36
27NOV25 205.00 C 1.50 1.70 1.18 0.64 -0.92 50 80 2,827 +19
27NOV25 210.00 C 1.32 1.34 0.88 0.42 -0.69 50 163 2,584 0
27NOV25 215.00 C 1.00 1.02 0.68 0.27 -0.51 50 81 5,838 +19
27NOV25 220.00 C 0.83 0.83 0.57 0.18 -0.36 50 112 45,290 +38
27NOV25 225.00 C 0.60 0.60 0.44 0.11 -0.26 50 61 10,284 -14
27NOV25 230.00 C 0.45 0.45 0.39 0.07 -0.18 50 11 6,233 -5
27NOV25 235.00 C 0.36 0.36 0.33 0.05 -0.12 50 4 822 -3
27NOV25 240.00 C 0.33 0.33 0.25 0.03 -0.08 50 10 613 +4
27NOV25 245.00 C 0.00 0.00 0.00 0.02 -0.06 51 0 771 0
27NOV25 250.00 C 0.24 0.24 0.17 0.01 -0.04 50 379 1,904 +369
30DEC25 55.00 C 0.00 0.00 0.00 110.78 -6.40 132 0 1,074 0
30DEC25 57.50 C 0.00 0.00 0.00 107.93 -7.01 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 106.23 -6.39 139 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 103.41 -6.75 122 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 101.29 -6.37 130 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 98.46 -7.15 114 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 95.98 -6.74 110 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 93.51 -7.15 106 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 91.38 -6.38 113 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 88.53 -6.76 98 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 86.00 -6.81 93 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 83.58 -6.36 91 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 81.04 -7.22 86 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 78.59 -6.79 84 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 76.13 -6.75 81 0 1,083 0
30DEC25 92.50 C 0.00 0.00 0.00 73.59 -6.49 77 0 340 0
30DEC25 95.00 C 73.00 73.00 73.00 71.17 -7.15 75 2 550 -2
30DEC25 97.50 C 0.00 0.00 0.00 68.24 -7.23 54 0 796 0
30DEC25 100.00 C 0.00 0.00 0.00 66.25 -6.73 70 0 7,406 0
30DEC25 102.50 C 0.00 0.00 0.00 64.16 -6.40 75 0 450 0
30DEC25 105.00 C 0.00 0.00 0.00 61.76 -6.34 73 0 8,285 0
30DEC25 107.50 C 0.00 0.00 0.00 58.64 -7.01 58 0 3,008 0
30DEC25 110.00 C 0.00 0.00 0.00 56.71 -5.94 66 0 16,262 0
30DEC25 112.50 C 0.00 0.00 0.00 54.18 -5.99 62 0 9,174 0
30DEC25 115.00 C 53.09 53.09 53.00 52.19 -5.24 66 58 5,766 +2
30DEC25 117.50 C 51.07 51.07 51.07 49.34 -6.33 58 60 7,069 +60
30DEC25 120.00 C 50.00 50.00 46.76 46.93 -6.14 56 231 15,335 0
30DEC25 122.50 C 0.00 0.00 0.00 44.17 -6.82 50 0 3,265 0
30DEC25 125.00 C 0.00 0.00 0.00 42.21 -6.38 53 0 9,314 0
30DEC25 127.50 C 0.00 0.00 0.00 40.39 -6.04 56 0 1,979 0
30DEC25 130.00 C 39.00 39.15 39.00 37.76 -6.15 52 69 23,490 -69
30DEC25 132.50 C 0.00 0.00 0.00 35.54 -5.97 51 0 5,636 0
30DEC25 135.00 C 34.27 34.27 34.27 33.61 -5.71 52 30 9,164 -30
30DEC25 137.50 C 0.00 0.00 0.00 31.46 -4.39 51 0 2,784 0
30DEC25 140.00 C 0.00 0.00 0.00 29.38 -5.50 50 0 12,288 0
30DEC25 142.50 C 0.00 0.00 0.00 27.03 -5.71 47 0 2,917 0
30DEC25 145.00 C 0.00 0.00 0.00 25.43 -5.24 48 0 12,978 0
30DEC25 147.50 C 0.00 0.00 0.00 23.57 -4.97 48 0 2,680 0
30DEC25 150.00 C 24.02 24.02 21.70 20.52 -6.19 42 17 13,512 -14
30DEC25 152.50 C 21.10 21.10 21.10 19.77 -4.59 46 4 2,424 +4
30DEC25 155.00 C 18.50 18.50 18.00 18.34 -4.72 46 233 6,111 0
30DEC25 157.50 C 18.72 18.72 16.54 16.96 -4.39 47 1,001 2,388 +269
30DEC25 160.00 C 17.20 17.20 15.05 15.52 -4.22 46 224 6,551 -137
30DEC25 162.50 C 14.00 14.00 14.00 14.00 -4.20 46 30 1,534 +30
30DEC25 165.00 C 13.68 13.75 13.25 12.87 -3.89 46 31 3,498 +28
30DEC25 167.50 C 14.00 14.00 11.50 11.61 -3.78 45 91 1,560 -24
30DEC25 170.00 C 12.50 12.70 10.98 10.63 -3.67 46 84 4,111 +13
30DEC25 172.50 C 10.26 10.35 10.03 9.61 -3.53 46 40 3,345 -27
30DEC25 175.00 C 10.91 10.91 9.17 8.67 -3.39 46 59 3,292 +52
30DEC25 177.50 C 8.75 8.89 8.02 7.80 -3.26 45 17 1,829 -3
30DEC25 180.00 C 8.85 9.01 7.35 7.01 -3.13 45 146 9,586 -31
30DEC25 182.50 C 8.08 8.08 7.09 6.28 -3.05 45 121 787 0
30DEC25 185.00 C 7.55 7.60 6.10 5.61 -2.85 45 1,268 4,485 +1,052
30DEC25 187.50 C 6.18 6.18 5.89 5.01 -2.64 45 6 657 +2
30DEC25 190.00 C 6.50 6.50 5.04 4.46 -2.45 45 98 2,939 +12
30DEC25 192.50 C 5.58 5.86 4.89 3.96 -2.27 45 9 1,884 0
30DEC25 195.00 C 4.50 4.57 4.41 3.52 -2.09 45 36 818 +34
30DEC25 197.50 C 4.75 4.75 3.98 3.11 -1.93 45 211 968 +187
30DEC25 200.00 C 4.39 4.56 3.50 2.75 -1.77 45 1,975 6,140 -918
30DEC25 205.00 C 3.48 3.48 2.95 2.13 -1.48 45 55 3,239 +2
30DEC25 210.00 C 3.05 3.05 2.45 1.65 -1.22 45 59 768 +2
30DEC25 215.00 C 0.00 0.00 0.00 1.26 -1.01 45 0 810 0
30DEC25 220.00 C 2.18 2.19 1.73 0.96 -0.82 45 119 1,188 +12
30DEC25 225.00 C 0.00 0.00 0.00 0.73 -0.66 45 0 188 0
30DEC25 230.00 C 0.00 0.00 0.00 0.55 -0.53 45 0 543 0
30DEC25 235.00 C 1.09 1.09 1.09 0.41 -0.43 45 10 425 0
30DEC25 240.00 C 1.13 1.13 1.13 0.31 -0.33 45 2 287 +2
30DEC25 245.00 C 0.00 0.00 0.00 0.23 -0.26 45 0 232 0
30DEC25 250.00 C 0.86 0.91 0.73 0.17 -0.21 45 17 1,908 +5
29JAN26 80.00 C 0.00 0.00 0.00 86.00 -6.81 68 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 83.58 -6.75 68 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 81.04 -7.22 62 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 78.59 -6.79 61 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 76.13 -6.77 59 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 73.59 -6.84 55 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 71.17 -7.15 54 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 68.52 -6.98 44 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 66.25 -6.79 51 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 64.16 -6.42 57 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 62.00 -6.14 59 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 59.57 -6.78 57 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 57.18 -6.74 56 0 0 0
29JAN26 112.50 C 56.00 56.00 56.00 54.79 -6.72 54 1 1 +1
29JAN26 115.00 C 0.00 0.00 0.00 52.41 -6.67 53 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 50.04 -6.54 51 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 47.72 -6.49 50 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 45.42 -6.47 49 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 43.16 -6.41 48 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 40.93 -6.35 47 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 39.49 -6.13 51 0 1 0
29JAN26 132.50 C 0.00 0.00 0.00 36.58 -6.37 46 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 33.61 -6.11 40 0 32 0
29JAN26 137.50 C 0.00 0.00 0.00 32.50 -6.18 45 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 30.21 -5.76 43 0 15 0
29JAN26 142.50 C 0.00 0.00 0.00 29.22 -4.90 47 0 1 0
29JAN26 145.00 C 0.00 0.00 0.00 26.50 -6.78 43 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 24.76 -5.15 43 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 23.58 -4.36 44 0 114 0
29JAN26 152.50 C 0.00 0.00 0.00 22.61 -4.47 46 0 38 0
29JAN26 155.00 C 0.00 0.00 0.00 20.59 -4.07 44 0 170 0
29JAN26 157.50 C 0.00 0.00 0.00 19.06 -4.11 44 0 1,537 0
29JAN26 160.00 C 0.00 0.00 0.00 17.77 -5.20 44 0 3,761 0
29JAN26 162.50 C 16.53 16.53 16.53 16.81 -3.41 45 1 1,689 0
29JAN26 165.00 C 16.50 16.50 15.75 15.39 -3.88 44 3 1,424 0
29JAN26 167.50 C 16.00 16.17 14.40 14.51 -3.47 45 112 790 +32
29JAN26 170.00 C 14.96 14.96 13.18 13.28 -3.55 45 121 1,912 +13
29JAN26 172.50 C 12.74 12.74 12.50 12.33 -3.36 45 126 3,470 +2
29JAN26 175.00 C 13.08 13.08 11.48 11.40 -3.30 45 161 908 +86
29JAN26 177.50 C 11.17 11.34 11.17 10.49 -3.22 45 90 943 -30
29JAN26 180.00 C 11.35 11.40 10.00 9.64 -3.08 45 53 1,749 +19
29JAN26 182.50 C 10.00 10.00 9.80 8.84 -3.01 45 61 359 0
29JAN26 185.00 C 9.88 9.88 8.55 8.10 -2.89 45 42 866 +9
29JAN26 187.50 C 8.88 8.88 8.88 7.42 -2.71 45 30 577 0
29JAN26 190.00 C 8.42 8.63 7.81 6.78 -2.55 45 36 749 +31
29JAN26 192.50 C 7.29 7.29 7.29 6.19 -2.40 45 60 263 +60
29JAN26 195.00 C 7.38 7.38 7.38 5.65 -2.24 45 1 236 0
29JAN26 197.50 C 0.00 0.00 0.00 5.15 -2.10 45 0 972 0
29JAN26 200.00 C 6.61 6.61 5.40 4.68 -1.97 45 25 776 -13
29JAN26 205.00 C 5.15 5.15 5.14 3.87 -1.70 44 68 333 +36
29JAN26 210.00 C 4.46 4.46 4.22 3.18 -1.47 44 4 203 0
29JAN26 215.00 C 0.00 0.00 0.00 2.61 -1.26 44 0 154 0
29JAN26 220.00 C 3.30 3.30 3.30 2.13 -1.08 44 2 512 0
29JAN26 225.00 C 0.00 0.00 0.00 1.73 -0.92 44 0 323 0
29JAN26 230.00 C 2.40 2.43 2.40 1.40 -0.78 44 3 461 +1
29JAN26 235.00 C 2.01 2.01 2.01 1.14 -0.65 44 1 1,884 0
29JAN26 240.00 C 1.88 1.88 1.88 0.92 -0.55 44 1 1,652 0
29JAN26 245.00 C 1.88 1.88 1.88 0.74 -0.46 44 1 1,561 0
29JAN26 250.00 C 0.00 0.00 0.00 0.59 -0.39 44 0 176 0
29JAN26 255.00 C 0.00 0.00 0.00 0.47 -0.32 44 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.38 -0.26 44 0 126 0
29JAN26 265.00 C 0.00 0.00 0.00 0.30 -0.22 44 0 27 0
29JAN26 270.00 C 0.00 0.00 0.00 0.24 -0.18 44 0 83 0
29JAN26 275.00 C 0.00 0.00 0.00 0.19 -0.15 44 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.15 -0.12 44 0 128 0
29JAN26 285.00 C 0.00 0.00 0.00 0.12 -0.10 44 0 120 0
29JAN26 290.00 C 0.80 0.80 0.64 0.10 -0.08 44 3 460 +1
26FEB26 150.00 C 0.00 0.00 0.00 25.51 - 44 0 0 -
26FEB26 152.50 C 0.00 0.00 0.00 24.24 - 45 0 0 -
26FEB26 155.00 C 0.00 0.00 0.00 22.78 - 44 0 0 -
26FEB26 157.50 C 0.00 0.00 0.00 21.44 - 44 0 0 -
26FEB26 160.00 C 0.00 0.00 0.00 19.99 - 44 0 0 -
26FEB26 162.50 C 0.00 0.00 0.00 18.85 - 44 0 0 -
26FEB26 165.00 C 0.00 0.00 0.00 17.90 - 45 0 0 -
26FEB26 167.50 C 18.45 18.45 16.80 16.64 - 45 64 64 -
26FEB26 170.00 C 17.35 17.87 16.00 15.61 - 45 186 156 -
26FEB26 172.50 C 16.63 16.63 15.16 14.67 - 45 180 150 -
26FEB26 175.00 C 14.50 14.50 13.96 13.68 - 45 32 32 -
26FEB26 177.50 C 0.00 0.00 0.00 12.75 - 45 0 0 -
26FEB26 180.00 C 13.78 13.78 12.60 11.87 - 45 10 10 -
26FEB26 182.50 C 0.00 0.00 0.00 11.04 - 45 0 0 -
26FEB26 185.00 C 11.56 11.56 11.56 10.26 - 45 30 30 -
26FEB26 187.50 C 0.00 0.00 0.00 9.53 - 45 0 0 -
26FEB26 190.00 C 0.00 0.00 0.00 8.84 - 45 0 0 -
26FEB26 192.50 C 0.00 0.00 0.00 8.19 - 45 0 0 -
26FEB26 195.00 C 9.30 9.30 9.30 7.59 - 44 2 2 -
30MAR26 65.00 C 0.00 0.00 0.00 101.53 -6.39 76 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 98.58 -7.03 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 96.59 -6.69 70 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 93.66 -7.00 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 91.69 -6.73 66 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 89.28 -6.64 64 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 86.87 -6.61 63 0 312 0
30MAR26 82.50 C 0.00 0.00 0.00 84.46 -6.65 61 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 81.41 -7.32 43 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 79.66 -6.64 59 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 77.85 -5.67 64 0 93 0
30MAR26 92.50 C 0.00 0.00 0.00 75.22 -7.36 60 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 73.85 -6.06 67 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 69.71 -7.29 49 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 67.34 -6.63 48 0 4,251 0
30MAR26 102.50 C 0.00 0.00 0.00 64.36 -6.75 38 0 856 0
30MAR26 105.00 C 63.58 63.58 63.58 62.44 -7.20 44 1 1,184 0
30MAR26 107.50 C 0.00 0.00 0.00 61.73 -5.19 56 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 59.09 -5.03 53 0 3,100 0
30MAR26 112.50 C 0.00 0.00 0.00 56.51 -7.60 50 0 1,697 0
30MAR26 115.00 C 0.00 0.00 0.00 53.29 -6.78 43 0 1,471 0
30MAR26 117.50 C 0.00 0.00 0.00 52.75 -5.63 52 0 671 0
30MAR26 120.00 C 0.00 0.00 0.00 50.57 -5.06 51 0 2,800 0
30MAR26 122.50 C 0.00 0.00 0.00 47.72 -5.71 47 0 907 0
30MAR26 125.00 C 0.00 0.00 0.00 45.84 -4.30 47 0 7,035 0
30MAR26 127.50 C 42.32 42.32 42.32 43.89 -4.71 47 2 963 -2
30MAR26 130.00 C 0.00 0.00 0.00 41.46 -7.13 45 0 15,583 0
30MAR26 132.50 C 0.00 0.00 0.00 40.30 -6.21 48 0 215 0
30MAR26 135.00 C 0.00 0.00 0.00 37.86 -5.79 45 0 5,615 0
30MAR26 137.50 C 0.00 0.00 0.00 35.83 -5.18 44 0 1,446 0
30MAR26 140.00 C 34.00 34.00 34.00 34.85 -4.00 47 1 9,928 0
30MAR26 142.50 C 0.00 0.00 0.00 31.70 -4.92 42 0 313 0
30MAR26 145.00 C 0.00 0.00 0.00 30.62 -4.64 44 0 2,245 0
30MAR26 147.50 C 0.00 0.00 0.00 28.29 -5.22 41 0 400 0
30MAR26 150.00 C 0.00 0.00 0.00 28.28 -3.41 46 0 7,098 0
30MAR26 152.50 C 0.00 0.00 0.00 26.82 -3.34 46 0 369 0
30MAR26 155.00 C 0.00 0.00 0.00 24.74 -4.86 44 0 1,317 0
30MAR26 157.50 C 0.00 0.00 0.00 23.46 -4.09 44 0 1,161 0
30MAR26 160.00 C 0.00 0.00 0.00 22.27 -4.07 44 0 8,894 0
30MAR26 162.50 C 23.05 23.05 21.50 21.11 -3.89 44 6 4,049 0
30MAR26 165.00 C 21.85 21.85 19.66 19.66 -4.04 44 159 9,370 -60
30MAR26 167.50 C 20.60 20.60 19.46 18.77 -3.71 44 3 444 +1
30MAR26 170.00 C 19.65 19.81 18.28 17.77 -3.55 44 704 7,938 -500
30MAR26 172.50 C 16.80 16.80 16.80 16.80 -3.44 44 3 1,074 +1
30MAR26 175.00 C 17.35 17.35 16.48 15.91 -3.33 45 5 3,077 +1
30MAR26 177.50 C 15.27 15.27 15.27 14.97 -3.38 45 1 1,026 +1
30MAR26 180.00 C 15.00 15.00 14.20 14.06 -3.12 44 5 2,099 +2
30MAR26 182.50 C 0.00 0.00 0.00 13.21 -3.15 44 0 416 0
30MAR26 185.00 C 13.50 13.50 13.50 12.40 -3.13 44 52 2,882 +52
30MAR26 187.50 C 0.00 0.00 0.00 11.63 -3.13 44 0 375 0
30MAR26 190.00 C 11.62 11.62 11.45 10.90 -3.07 44 2 4,471 +2
30MAR26 192.50 C 0.00 0.00 0.00 10.22 -2.93 44 0 837 0
30MAR26 195.00 C 0.00 0.00 0.00 9.57 -2.80 44 0 1,349 0
30MAR26 197.50 C 10.50 10.50 10.50 8.96 -2.68 44 1 136 +1
30MAR26 200.00 C 10.50 10.50 9.30 8.38 -2.56 44 66 7,670 +8
30MAR26 205.00 C 0.00 0.00 0.00 7.32 -2.33 44 0 825 0
30MAR26 210.00 C 7.67 7.67 7.67 6.39 -2.11 44 4 887 0
30MAR26 215.00 C 0.00 0.00 0.00 5.57 -1.91 44 0 1,678 0
30MAR26 220.00 C 6.60 6.66 6.44 4.84 -1.72 44 12 1,181 0
30MAR26 225.00 C 5.56 5.56 5.56 4.20 -1.55 44 34 2,486 0
30MAR26 230.00 C 5.10 5.10 5.10 3.64 -1.40 44 2 545 0
30MAR26 235.00 C 0.00 0.00 0.00 3.16 -1.24 44 0 256 0
30MAR26 240.00 C 0.00 0.00 0.00 2.73 -1.11 44 0 484 0
30MAR26 245.00 C 0.00 0.00 0.00 2.36 -0.99 44 0 228 0
30MAR26 250.00 C 3.72 3.72 3.72 2.04 -0.88 44 1 1,033 0
30MAR26 255.00 C 0.00 0.00 0.00 1.76 -0.78 44 0 242 0
30MAR26 260.00 C 0.00 0.00 0.00 1.51 -0.70 44 0 110 0
30MAR26 265.00 C 0.00 0.00 0.00 1.30 -0.62 44 0 162 0
30MAR26 270.00 C 0.00 0.00 0.00 1.12 -0.55 44 0 206 0
30MAR26 275.00 C 0.00 0.00 0.00 0.96 -0.49 44 0 62 0
30MAR26 280.00 C 0.00 0.00 0.00 0.83 -0.42 44 0 80 0
30MAR26 285.00 C 0.00 0.00 0.00 0.71 -0.38 44 0 180 0
30MAR26 290.00 C 1.96 1.96 1.80 0.61 -0.33 44 83 1,592 +25
29JUN26 80.00 C 0.00 0.00 0.00 86.96 -7.00 42 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 84.56 -7.01 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 82.84 -6.34 52 0 52 0
29JUN26 87.50 C 0.00 0.00 0.00 80.46 -7.93 50 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 78.52 -7.50 53 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 75.78 -7.90 49 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 73.85 -7.46 51 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 71.12 -7.86 47 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 69.22 -6.29 49 0 343 0
29JUN26 102.50 C 0.00 0.00 0.00 67.41 -7.01 50 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 64.39 -6.31 45 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 62.59 -7.34 47 0 2,213 0
29JUN26 110.00 C 0.00 0.00 0.00 60.43 -5.86 46 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 58.38 -7.17 46 0 551 0
29JUN26 115.00 C 0.00 0.00 0.00 56.23 -6.31 45 0 2,821 0
29JUN26 117.50 C 0.00 0.00 0.00 54.35 -5.58 46 0 699 0
29JUN26 120.00 C 55.50 55.50 55.00 51.22 -8.30 41 15 2,195 +15
29JUN26 122.50 C 0.00 0.00 0.00 50.21 -6.24 45 0 238 0
29JUN26 125.00 C 0.00 0.00 0.00 48.47 -5.75 45 0 3,836 0
29JUN26 127.50 C 0.00 0.00 0.00 46.57 -5.67 44 0 779 0
29JUN26 130.00 C 0.00 0.00 0.00 44.73 -5.58 44 0 4,162 0
29JUN26 132.50 C 0.00 0.00 0.00 42.74 -5.91 44 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 40.74 -5.54 43 0 720 0
29JUN26 137.50 C 0.00 0.00 0.00 40.00 -4.75 45 0 969 0
29JUN26 140.00 C 41.20 41.20 40.45 38.11 -5.48 44 2 1,417 +1
29JUN26 142.50 C 0.00 0.00 0.00 36.67 -5.41 44 0 312 0
29JUN26 145.00 C 0.00 0.00 0.00 34.50 -4.63 43 0 283 0
29JUN26 147.50 C 0.00 0.00 0.00 33.75 -3.74 44 0 61 0
29JUN26 150.00 C 34.00 34.00 32.00 32.00 -4.85 44 6 11,165 +4
29JUN26 152.50 C 0.00 0.00 0.00 30.26 -6.58 43 0 208 0
29JUN26 155.00 C 0.00 0.00 0.00 29.51 -4.86 44 0 255 0
29JUN26 157.50 C 0.00 0.00 0.00 28.22 -5.44 44 0 946 0
29JUN26 160.00 C 27.00 27.00 27.00 26.93 -3.83 44 1 4,585 0
29JUN26 162.50 C 0.00 0.00 0.00 25.67 -4.06 44 0 201 0
29JUN26 165.00 C 25.07 25.07 24.46 24.44 -5.28 43 176 2,519 +53
29JUN26 167.50 C 23.66 23.66 23.66 23.44 -4.37 43 1 797 +1
29JUN26 170.00 C 0.00 0.00 0.00 21.98 -3.97 43 0 2,811 0
29JUN26 172.50 C 24.00 24.00 21.47 21.29 -4.12 43 17 1,325 +17
29JUN26 175.00 C 21.10 21.10 21.10 20.23 -4.41 43 2 1,614 +2
29JUN26 177.50 C 0.00 0.00 0.00 19.33 -4.25 43 0 260 0
29JUN26 180.00 C 0.00 0.00 0.00 18.44 -4.07 43 0 3,053 0
29JUN26 182.50 C 0.00 0.00 0.00 17.55 -3.83 43 0 850 0
29JUN26 185.00 C 18.95 18.95 17.38 16.69 -3.76 43 11 6,459 +4
29JUN26 187.50 C 0.00 0.00 0.00 15.82 -3.61 43 0 179 0
29JUN26 190.00 C 16.97 16.97 16.10 15.10 -3.70 43 2,007 3,293 +344
29JUN26 192.50 C 0.00 0.00 0.00 14.39 -3.31 43 0 111 0
29JUN26 195.00 C 15.90 15.90 15.90 13.69 -3.29 43 2 370 0
29JUN26 197.50 C 0.00 0.00 0.00 13.00 -3.30 43 0 204 0
29JUN26 200.00 C 15.00 15.00 13.60 12.31 -3.60 43 8 962 +8
29JUN26 205.00 C 0.00 0.00 0.00 11.15 -3.70 43 0 51 0
29JUN26 210.00 C 0.00 0.00 0.00 10.07 -3.41 43 0 924 0
29JUN26 215.00 C 0.00 0.00 0.00 9.01 -3.30 43 0 70 0
29JUN26 220.00 C 10.70 10.70 10.35 8.16 -3.04 43 2 477 0
29JUN26 225.00 C 0.00 0.00 0.00 7.36 -2.84 43 0 227 0
29JUN26 230.00 C 0.00 0.00 0.00 6.57 -2.70 42 0 423 0
29JUN26 235.00 C 0.00 0.00 0.00 5.94 -2.54 43 0 805 0
29JUN26 240.00 C 0.00 0.00 0.00 5.36 -2.33 42 0 615 0
29JUN26 245.00 C 0.00 0.00 0.00 4.78 -2.15 42 0 670 0
29JUN26 250.00 C 0.00 0.00 0.00 4.29 -2.06 42 0 865 0
29JUN26 255.00 C 0.00 0.00 0.00 3.88 -1.90 42 0 606 0
29JUN26 260.00 C 0.00 0.00 0.00 3.47 -1.75 42 0 98 0
29JUN26 265.00 C 0.00 0.00 0.00 3.07 -1.65 42 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 2.79 -1.53 42 0 474 0
29JUN26 275.00 C 0.00 0.00 0.00 2.51 -1.41 42 0 166 0
29JUN26 280.00 C 0.00 0.00 0.00 2.24 -1.29 42 0 1,559 0
29JUN26 285.00 C 0.00 0.00 0.00 1.98 -1.21 42 0 361 0
29JUN26 290.00 C 0.00 0.00 0.00 1.80 -1.12 42 0 1,098 0
29SEP26 92.50 C 0.00 0.00 0.00 76.68 -7.00 48 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 74.48 -6.83 47 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 71.27 -7.71 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 70.17 -5.34 46 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 67.41 -7.01 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 64.94 -6.74 41 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 62.89 -7.04 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 60.86 -6.71 41 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 59.95 -6.19 45 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 58.02 -6.12 45 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 55.11 -7.14 41 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 54.35 -5.98 44 0 8 0
29SEP26 122.50 C 0.00 0.00 0.00 52.43 -5.99 44 0 4 0
29SEP26 125.00 C 51.40 51.40 51.40 50.65 -5.83 44 1 12 -1
29SEP26 127.50 C 0.00 0.00 0.00 48.92 -5.74 44 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 47.25 -5.63 43 0 20 0
29SEP26 132.50 C 0.00 0.00 0.00 45.60 -5.55 43 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 43.55 -5.91 42 0 22 0
29SEP26 137.50 C 0.00 0.00 0.00 42.00 -5.86 42 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 39.19 -7.15 40 0 93 0
29SEP26 142.50 C 0.00 0.00 0.00 39.02 -5.77 42 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 38.32 -4.66 43 0 317 0
29SEP26 147.50 C 0.00 0.00 0.00 36.60 -5.02 43 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 34.93 -5.30 42 0 76 0
29SEP26 152.50 C 0.00 0.00 0.00 34.01 -4.82 43 0 65 0
29SEP26 155.00 C 0.00 0.00 0.00 32.79 -4.82 43 0 40 0
29SEP26 157.50 C 0.00 0.00 0.00 31.49 -4.83 42 0 228 0
29SEP26 160.00 C 0.00 0.00 0.00 30.34 -4.66 42 0 217 0
29SEP26 162.50 C 0.00 0.00 0.00 29.41 -4.07 43 0 339 0
29SEP26 165.00 C 0.00 0.00 0.00 28.32 -4.34 43 0 287 0
29SEP26 167.50 C 0.00 0.00 0.00 27.29 -4.96 43 0 257 0
29SEP26 170.00 C 28.14 28.14 26.07 26.07 -4.82 42 5 738 +3
29SEP26 172.50 C 0.00 0.00 0.00 25.23 -4.53 43 0 298 0
29SEP26 175.00 C 26.40 26.40 26.40 24.20 -4.35 43 1 1,765 0
29SEP26 177.50 C 0.00 0.00 0.00 23.21 -4.06 43 0 380 0
29SEP26 180.00 C 23.53 23.53 22.76 22.37 -3.63 43 28 2,988 +26
29SEP26 182.50 C 23.79 23.79 21.97 21.53 -4.02 42 13 259 +12
29SEP26 185.00 C 22.61 22.61 21.20 20.69 -3.80 42 52 641 +39
29SEP26 187.50 C 21.02 21.02 20.47 19.84 -4.03 42 84 491 0
29SEP26 190.00 C 20.67 20.67 20.67 19.00 -4.05 42 1 485 0
29SEP26 192.50 C 0.00 0.00 0.00 18.21 -4.05 42 0 13 0
29SEP26 195.00 C 0.00 0.00 0.00 17.55 -3.99 42 0 178 0
29SEP26 197.50 C 0.00 0.00 0.00 16.88 -3.93 42 0 145 0
29SEP26 200.00 C 0.00 0.00 0.00 16.21 -3.76 42 5,800 5,859 +5,798
29SEP26 205.00 C 16.55 16.55 16.55 14.88 -3.60 42 1 4 +1
29SEP26 210.00 C 0.00 0.00 0.00 13.68 -3.59 42 0 63 0
29SEP26 215.00 C 0.00 0.00 0.00 12.65 -3.30 42 0 121 0
29SEP26 220.00 C 0.00 0.00 0.00 11.62 -3.12 42 0 3,392 0
29SEP26 225.00 C 0.00 0.00 0.00 10.60 -3.12 42 0 2 0
29SEP26 230.00 C 0.00 0.00 0.00 9.82 -2.89 42 0 5 0
29SEP26 235.00 C 0.00 0.00 0.00 9.06 -2.63 42 0 95 0
29SEP26 240.00 C 10.65 10.65 10.65 8.29 -2.55 42 1 2,257 0
29SEP26 245.00 C 0.00 0.00 0.00 7.57 -2.51 42 0 26 0
29SEP26 250.00 C 9.69 9.69 9.69 7.01 -2.31 42 1 25 -1
29SEP26 255.00 C 0.00 0.00 0.00 6.46 -2.10 42 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 5.90 -2.02 42 0 8 0
29SEP26 265.00 C 0.00 0.00 0.00 5.37 -2.01 42 0 86 0
29SEP26 270.00 C 0.00 0.00 0.00 4.99 -1.84 42 0 16 0
29SEP26 275.00 C 0.00 0.00 0.00 4.60 -1.68 42 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 4.21 -1.55 42 0 125 0
29SEP26 285.00 C 0.00 0.00 0.00 3.82 -1.56 42 0 126 0
29SEP26 290.00 C 0.00 0.00 0.00 3.53 -1.47 42 0 399 0
TOTAL CALL 52,811 753,198 +16,501
31OCT25 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
31OCT25 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
31OCT25 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
31OCT25 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
31OCT25 142.50 P 0.01 0.01 0.01 0.00 -0.01 0 2 241 -1
31OCT25 145.00 P 0.01 0.01 0.01 0.00 -0.01 0 4 918 -3
31OCT25 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
31OCT25 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 359 0
31OCT25 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 536 0
31OCT25 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 782 0
31OCT25 157.50 P 0.10 0.10 0.01 0.00 -0.01 0 389 1,318 -3
31OCT25 160.00 P 0.04 0.04 0.01 0.00 -0.03 0 38 648 +10
31OCT25 162.50 P 0.13 0.13 0.01 0.00 -0.10 0 473 1,177 +70
31OCT25 165.00 P 0.20 0.46 0.03 0.00 -0.29 0 3,180 1,858 +361
31OCT25 167.50 P 0.68 2.30 0.23 2.40 +1.72 0 1,947 1 -1,281
31OCT25 170.00 P 1.60 4.50 0.95 4.90 +3.53 0 1,184 0 -749
31OCT25 172.50 P 3.80 7.25 2.66 7.40 +4.90 0 216 0 -279
31OCT25 175.00 P 7.60 9.40 7.60 9.90 +5.82 0 82 0 -98
31OCT25 177.50 P 6.13 11.30 6.13 12.40 +6.27 0 14 0 -64
31OCT25 180.00 P 10.80 10.80 10.80 14.90 +6.77 0 1 0 -1
31OCT25 182.50 P 0.00 0.00 0.00 17.40 +6.99 0 0 0 0
31OCT25 185.00 P 0.00 0.00 0.00 19.90 +6.73 0 0 0 0
31OCT25 187.50 P 0.00 0.00 0.00 22.40 +7.00 0 0 0 0
31OCT25 190.00 P 0.00 0.00 0.00 24.90 +6.54 0 0 0 0
31OCT25 192.50 P 0.00 0.00 0.00 27.40 +7.00 0 0 0 0
31OCT25 195.00 P 28.15 28.15 28.15 29.90 +6.83 0 100 0 0
07NOV25 145.00 P 0.14 0.15 0.12 0.05 0.00 43 119 548 +119
07NOV25 147.50 P 0.21 0.21 0.18 0.11 +0.02 43 80 165 +65
07NOV25 150.00 P 0.25 0.32 0.21 0.21 +0.05 43 204 706 +150
07NOV25 152.50 P 0.27 0.45 0.27 0.41 +0.14 43 268 280 +137
07NOV25 155.00 P 0.45 0.75 0.42 0.68 +0.23 42 617 676 +528
07NOV25 157.50 P 0.88 1.15 0.66 1.12 +0.40 42 330 894 +287
07NOV25 160.00 P 1.27 1.80 0.98 1.76 +0.71 42 1,005 782 +286
07NOV25 162.50 P 1.75 2.70 1.43 2.62 +1.09 42 1,057 1,071 +214
07NOV25 165.00 P 2.50 3.78 2.19 3.71 +1.55 41 942 808 +198
07NOV25 167.50 P 3.30 5.10 2.97 5.06 +2.06 41 591 846 +188
07NOV25 170.00 P 4.89 6.74 4.20 6.64 +2.67 40 409 579 +202
07NOV25 172.50 P 6.51 8.10 5.79 8.43 +3.17 39 121 229 +30
07NOV25 175.00 P 8.17 11.00 7.42 10.71 +4.02 43 100 261 +75
07NOV25 177.50 P 12.10 12.10 12.10 12.88 +4.35 43 9 216 0
07NOV25 180.00 P 14.00 15.00 14.00 15.17 +5.12 43 4 4 +2
07NOV25 182.50 P 0.00 0.00 0.00 17.55 +5.54 43 0 0 0
07NOV25 185.00 P 0.00 0.00 0.00 20.19 +5.88 53 0 0 0
07NOV25 187.50 P 0.00 0.00 0.00 22.42 +6.29 43 0 0 0
07NOV25 190.00 P 0.00 0.00 0.00 24.90 +6.31 0 0 3 0
07NOV25 192.50 P 0.00 0.00 0.00 27.40 +6.54 0 0 0 0
07NOV25 195.00 P 0.00 0.00 0.00 29.96 +6.89 59 0 3 0
27NOV25 92.50 P 0.05 0.05 0.05 0.01 0.00 72 80 2,574 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,564 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2,901 0
27NOV25 100.00 P 0.07 0.09 0.07 0.01 0.00 63 13 6,727 -11
27NOV25 102.50 P 0.08 0.08 0.07 0.01 0.00 60 11 1,660 +10
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6,017 0
27NOV25 107.50 P 0.10 0.10 0.10 0.01 0.00 54 2 1,752 +2
27NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,305 0
27NOV25 112.50 P 0.15 0.15 0.15 0.02 +0.01 52 14 1,527 -12
27NOV25 115.00 P 0.17 0.17 0.15 0.03 +0.01 52 461 4,251 +296
27NOV25 117.50 P 0.19 0.19 0.19 0.04 +0.01 50 200 2,328 -200
27NOV25 120.00 P 0.21 0.24 0.21 0.06 +0.02 50 233 5,499 +171
27NOV25 122.50 P 0.22 0.22 0.22 0.09 +0.03 50 1 1,691 +1
27NOV25 125.00 P 0.31 0.32 0.30 0.14 +0.05 50 42 4,331 +42
27NOV25 127.50 P 0.33 0.39 0.33 0.21 +0.07 50 51 2,293 +44
27NOV25 130.00 P 0.42 0.47 0.42 0.31 +0.11 50 13 2,950 +10
27NOV25 132.50 P 0.41 0.57 0.41 0.43 +0.15 50 47 3,573 +37
27NOV25 135.00 P 0.60 0.71 0.57 0.61 +0.21 50 101 4,026 +68
27NOV25 137.50 P 0.76 0.88 0.68 0.84 +0.29 50 76 3,904 +13
27NOV25 140.00 P 0.87 1.11 0.87 1.09 +0.35 50 454 8,050 +288
27NOV25 142.50 P 1.14 1.38 1.06 1.39 +0.40 49 188 10,650 +173
27NOV25 145.00 P 1.44 1.78 1.28 1.79 +0.52 49 428 14,095 +225
27NOV25 147.50 P 1.58 2.21 1.58 2.27 +0.72 49 478 2,578 +263
27NOV25 150.00 P 2.04 2.80 2.00 2.86 +0.90 49 821 4,608 +547
27NOV25 152.50 P 2.84 3.44 2.50 3.51 +1.07 49 963 4,286 +400
27NOV25 155.00 P 3.00 4.25 3.00 4.30 +1.29 49 872 5,756 +470
27NOV25 157.50 P 4.09 5.13 3.94 5.17 +1.53 49 680 1,858 +84
27NOV25 160.00 P 5.10 6.15 4.58 6.14 +1.73 48 1,308 9,097 +741
27NOV25 162.50 P 6.06 7.00 5.65 7.26 +2.06 48 702 1,991 +508
27NOV25 165.00 P 6.88 8.59 6.64 8.45 +2.27 48 4,926 11,962 +1,956
27NOV25 167.50 P 8.25 9.90 7.90 9.80 +2.61 48 369 2,719 +235
27NOV25 170.00 P 9.72 11.51 9.14 11.35 +2.85 49 341 2,661 +192
27NOV25 172.50 P 11.21 13.13 10.35 12.85 +3.05 48 361 2,295 +28
27NOV25 175.00 P 12.50 14.70 12.50 14.65 +3.35 49 28 3,561 +21
27NOV25 177.50 P 15.50 15.60 15.50 16.38 +3.60 49 3 1,471 +1
27NOV25 180.00 P 16.10 17.40 16.10 17.96 +3.64 47 15 5,593 -6
27NOV25 182.50 P 0.00 0.00 0.00 20.04 +3.89 48 0 493 0
27NOV25 185.00 P 0.00 0.00 0.00 22.03 +4.06 48 0 390 0
27NOV25 187.50 P 0.00 0.00 0.00 24.06 +4.20 47 0 58 0
27NOV25 190.00 P 0.00 0.00 0.00 26.25 +4.23 47 0 61 0
27NOV25 192.50 P 0.00 0.00 0.00 28.44 +4.42 47 0 4 0
27NOV25 195.00 P 0.00 0.00 0.00 30.63 +4.87 46 0 3 0
27NOV25 197.50 P 0.00 0.00 0.00 32.89 +4.99 46 0 2 0
27NOV25 200.00 P 0.00 0.00 0.00 35.19 +5.02 44 0 158 0
27NOV25 205.00 P 0.00 0.00 0.00 40.22 +5.78 50 0 0 0
27NOV25 210.00 P 0.00 0.00 0.00 44.98 +5.95 47 0 9 0
27NOV25 215.00 P 0.00 0.00 0.00 49.95 +5.81 49 0 0 0
27NOV25 220.00 P 0.00 0.00 0.00 54.91 +6.45 50 0 38 0
27NOV25 225.00 P 0.00 0.00 0.00 59.90 +6.63 0 0 30 0
27NOV25 230.00 P 0.00 0.00 0.00 64.90 +5.23 0 0 30 0
27NOV25 235.00 P 0.00 0.00 0.00 69.90 +5.71 0 0 6 0
27NOV25 240.00 P 0.00 0.00 0.00 74.90 +6.45 0 0 1,940 0
27NOV25 245.00 P 0.00 0.00 0.00 79.90 +7.00 0 0 399 0
27NOV25 250.00 P 0.00 0.00 0.00 84.90 +7.00 0 0 650 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,315 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 880 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,373 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,341 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4,261 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2,309 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,370 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5,590 0
30DEC25 80.00 P 0.12 0.12 0.12 0.01 0.00 60 70 5,590 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5,154 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13,142 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 7,355 0
30DEC25 90.00 P 0.17 0.17 0.17 0.01 0.00 50 1 10,990 0
30DEC25 92.50 P 0.18 0.18 0.17 0.01 0.00 48 17 11,417 -17
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40,661 0
30DEC25 97.50 P 0.21 0.21 0.21 0.01 0.00 44 10 7,969 +10
30DEC25 100.00 P 0.25 0.25 0.25 0.02 +0.01 45 13 41,712 -5
30DEC25 102.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 11,080 0
30DEC25 105.00 P 0.36 0.36 0.33 0.05 +0.02 45 3 25,426 0
30DEC25 107.50 P 0.00 0.00 0.00 0.07 +0.02 45 0 4,906 0
30DEC25 110.00 P 0.38 0.40 0.38 0.10 +0.03 45 4 19,516 -3
30DEC25 112.50 P 0.46 0.46 0.45 0.15 +0.05 45 3 14,231 0
30DEC25 115.00 P 0.49 0.50 0.49 0.21 +0.07 45 2 25,158 -1
30DEC25 117.50 P 0.54 0.59 0.54 0.29 +0.10 45 7 5,174 0
30DEC25 120.00 P 0.64 0.67 0.62 0.40 +0.14 45 706 21,946 -651
30DEC25 122.50 P 0.70 0.75 0.70 0.53 +0.18 45 157 4,380 +156
30DEC25 125.00 P 0.82 0.89 0.82 0.70 +0.23 45 144 5,042 0
30DEC25 127.50 P 1.02 1.05 1.02 0.90 +0.30 45 14 4,764 +10
30DEC25 130.00 P 1.13 1.25 1.13 1.16 +0.36 45 26 9,423 +4
30DEC25 132.50 P 1.45 1.45 1.45 1.44 +0.45 45 6 1,715 0
30DEC25 135.00 P 1.48 1.77 1.47 1.74 +0.47 44 107 14,008 +35
30DEC25 137.50 P 1.77 2.10 1.77 2.08 +0.53 44 22 2,329 +3
30DEC25 140.00 P 2.06 2.55 2.00 2.56 +0.62 44 230 14,820 +62
30DEC25 142.50 P 2.43 3.00 2.43 3.05 +0.74 44 13 3,327 +13
30DEC25 145.00 P 2.80 3.59 2.80 3.67 +0.97 44 240 22,055 +8
30DEC25 147.50 P 3.51 4.20 3.51 4.30 +1.15 44 50 3,426 -23
30DEC25 150.00 P 4.05 5.00 3.98 5.08 +1.10 44 697 12,330 +200
30DEC25 152.50 P 5.10 5.57 5.10 5.88 +1.50 44 87 2,062 +10
30DEC25 155.00 P 5.66 6.73 5.40 6.79 +1.69 44 272 6,491 -16
30DEC25 157.50 P 6.60 7.72 6.60 7.77 +1.87 44 1,155 2,897 +247
30DEC25 160.00 P 7.43 8.90 7.43 8.82 +2.09 44 389 11,267 +57
30DEC25 162.50 P 8.30 10.00 8.26 10.00 +2.28 43 395 1,878 +229
30DEC25 165.00 P 9.80 11.25 9.57 11.18 +2.37 43 2,071 4,102 +1,765
30DEC25 167.50 P 11.03 12.50 11.03 12.66 +2.67 44 27 782 +2
30DEC25 170.00 P 12.48 13.50 12.00 14.15 +2.90 44 110 3,041 +59
30DEC25 172.50 P 14.00 14.00 13.64 15.59 +3.00 44 37 1,466 -37
30DEC25 175.00 P 16.95 16.95 16.95 17.32 +3.30 44 1 1,669 -1
30DEC25 177.50 P 17.00 17.00 17.00 18.92 +3.34 44 18 312 0
30DEC25 180.00 P 19.00 19.00 19.00 20.62 +3.44 44 1 1,754 0
30DEC25 182.50 P 0.00 0.00 0.00 22.63 +3.79 45 0 597 0
30DEC25 185.00 P 0.00 0.00 0.00 24.55 +3.96 45 0 654 0
30DEC25 187.50 P 0.00 0.00 0.00 27.20 +4.95 48 0 282 0
30DEC25 190.00 P 0.00 0.00 0.00 28.67 +4.41 46 0 412 0
30DEC25 192.50 P 0.00 0.00 0.00 31.30 +5.13 49 0 37 0
30DEC25 195.00 P 0.00 0.00 0.00 31.51 +3.26 39 0 65 0
30DEC25 197.50 P 0.00 0.00 0.00 34.81 +4.55 46 0 61 0
30DEC25 200.00 P 0.00 0.00 0.00 37.08 +4.97 47 0 208 0
30DEC25 205.00 P 0.00 0.00 0.00 41.66 +5.81 48 0 63 0
30DEC25 210.00 P 0.00 0.00 0.00 45.51 +5.92 42 0 8 0
30DEC25 215.00 P 0.00 0.00 0.00 50.58 +5.50 46 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 55.20 +6.53 45 0 52 0
30DEC25 225.00 P 0.00 0.00 0.00 60.21 +6.04 48 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 64.99 +5.32 46 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 69.91 +5.72 45 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 74.90 +6.23 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 79.90 +6.65 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 84.90 +7.00 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JAN26 90.00 P 0.27 0.27 0.27 0.03 +0.02 46 2 44 +2
29JAN26 92.50 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 19 0
29JAN26 97.50 P 0.00 0.00 0.00 0.07 +0.03 44 0 2 0
29JAN26 100.00 P 0.40 0.40 0.40 0.10 +0.04 44 2 7 +2
29JAN26 102.50 P 0.00 0.00 0.00 0.14 +0.06 44 0 233 0
29JAN26 105.00 P 0.00 0.00 0.00 0.20 +0.09 44 0 53 0
29JAN26 107.50 P 0.00 0.00 0.00 0.27 +0.11 44 0 51 0
29JAN26 110.00 P 0.00 0.00 0.00 0.35 +0.13 44 0 66 0
29JAN26 112.50 P 0.76 0.76 0.76 0.47 +0.17 44 3 14 +3
29JAN26 115.00 P 0.00 0.00 0.00 0.60 +0.22 44 0 5 0
29JAN26 117.50 P 0.00 0.00 0.00 0.77 +0.26 44 0 10 0
29JAN26 120.00 P 1.02 1.15 1.02 0.97 +0.33 44 7 337 +6
29JAN26 122.50 P 1.08 1.19 1.08 1.21 +0.40 44 19 249 -1
29JAN26 125.00 P 1.39 1.48 1.39 1.48 +0.47 44 4 771 +4
29JAN26 127.50 P 0.00 0.00 0.00 1.78 +0.53 44 0 740 0
29JAN26 130.00 P 1.80 2.10 1.80 2.07 +0.54 44 11 1,391 0
29JAN26 132.50 P 2.35 2.39 2.35 2.44 +0.60 44 15 410 0
29JAN26 135.00 P 2.41 2.67 2.41 2.93 +0.71 43 55 460 +50
29JAN26 137.50 P 2.88 3.26 2.88 3.42 +0.82 43 17 629 +13
29JAN26 140.00 P 3.23 3.86 3.23 4.02 +1.04 43 9 1,994 +4
29JAN26 142.50 P 4.26 4.40 4.26 4.66 +1.14 43 164 579 +161
29JAN26 145.00 P 4.28 5.00 4.28 5.33 +1.31 43 8 873 +8
29JAN26 147.50 P 5.15 5.65 5.15 6.13 +1.38 43 6 939 +6
29JAN26 150.00 P 5.71 6.71 5.50 6.94 +1.55 43 42 5,066 +20
29JAN26 152.50 P 6.47 7.50 6.47 7.85 +1.83 43 86 1,285 -25
29JAN26 155.00 P 7.40 8.56 7.40 8.85 +2.03 43 1,480 2,301 +1,470
29JAN26 157.50 P 8.68 9.71 8.68 9.84 +2.19 43 86 2,134 +62
29JAN26 160.00 P 9.06 10.80 9.06 10.99 +2.36 43 1,439 7,799 +1,437
29JAN26 162.50 P 11.37 11.72 11.29 12.17 +2.48 43 92 430 -15
29JAN26 165.00 P 11.64 13.08 11.28 13.36 +2.53 43 349 1,773 +298
29JAN26 167.50 P 13.00 14.06 12.90 14.76 +2.73 43 71 1,330 -5
29JAN26 170.00 P 14.64 14.64 13.85 16.22 +2.91 43 41 447 +21
29JAN26 172.50 P 0.00 0.00 0.00 17.64 +2.97 43 0 855 0
29JAN26 175.00 P 0.00 0.00 0.00 19.34 +3.24 43 0 640 0
29JAN26 177.50 P 0.00 0.00 0.00 20.99 +3.35 43 0 705 0
29JAN26 180.00 P 0.00 0.00 0.00 22.75 +3.54 44 9 497 +9
29JAN26 182.50 P 0.00 0.00 0.00 24.69 +3.51 44 0 594 0
29JAN26 185.00 P 0.00 0.00 0.00 26.65 +4.09 45 0 694 0
29JAN26 187.50 P 0.00 0.00 0.00 28.43 +4.11 45 0 275 0
29JAN26 190.00 P 0.00 0.00 0.00 30.34 +4.01 45 0 1 0
29JAN26 192.50 P 0.00 0.00 0.00 32.61 +4.86 46 0 0 0
29JAN26 195.00 P 32.00 32.00 32.00 35.10 +5.17 48 1 398 0
29JAN26 197.50 P 0.00 0.00 0.00 35.75 +3.89 43 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 38.57 +4.60 46 0 70 0
29JAN26 205.00 P 0.00 0.00 0.00 42.95 +4.93 46 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 46.99 +4.67 45 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 51.79 +5.51 47 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 55.97 +4.84 45 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 60.97 +5.11 47 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 65.63 +5.50 47 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 70.37 +6.09 47 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 75.12 +6.03 46 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 79.93 +6.26 44 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 84.90 +6.46 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 89.90 +6.97 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 94.90 +7.00 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 99.90 +7.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 104.90 +7.00 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 109.90 +7.00 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 114.90 +7.00 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 119.90 +7.00 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 124.90 +7.00 0 0 0 0
26FEB26 150.00 P 6.53 8.48 6.53 8.51 - 43 410 373 -
26FEB26 152.50 P 9.42 9.42 9.42 9.51 - 43 10 10 -
26FEB26 155.00 P 10.23 10.56 10.23 10.51 - 43 62 62 -
26FEB26 157.50 P 10.26 11.12 10.08 11.57 - 43 90 90 -
26FEB26 160.00 P 10.95 12.47 10.95 12.76 - 43 16 16 -
26FEB26 162.50 P 12.11 13.21 12.11 14.03 - 43 50 50 -
26FEB26 165.00 P 14.70 14.70 14.70 15.36 - 43 30 30 -
26FEB26 167.50 P 16.14 16.14 15.88 16.72 - 43 32 32 -
26FEB26 170.00 P 16.29 16.52 16.09 18.33 - 43 171 171 -
26FEB26 172.50 P 0.00 0.00 0.00 19.64 - 43 0 0 -
26FEB26 175.00 P 0.00 0.00 0.00 21.29 - 43 0 0 -
26FEB26 177.50 P 0.00 0.00 0.00 22.91 - 43 0 0 -
26FEB26 180.00 P 0.00 0.00 0.00 24.82 - 44 0 0 -
26FEB26 182.50 P 0.00 0.00 0.00 26.43 - 44 0 0 -
26FEB26 185.00 P 0.00 0.00 0.00 28.39 - 45 0 0 -
26FEB26 187.50 P 0.00 0.00 0.00 30.25 - 45 0 0 -
26FEB26 190.00 P 0.00 0.00 0.00 32.05 - 45 0 0 -
26FEB26 192.50 P 0.00 0.00 0.00 34.06 - 45 0 0 -
26FEB26 195.00 P 0.00 0.00 0.00 35.75 - 45 0 0 -
30MAR26 65.00 P 0.24 0.24 0.24 0.01 0.00 48 4 1,584 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 952 0
30MAR26 70.00 P 0.29 0.29 0.29 0.01 0.00 45 1 4,835 +1
30MAR26 72.50 P 0.32 0.32 0.32 0.01 0.00 43 1 603 +1
30MAR26 75.00 P 0.37 0.37 0.32 0.02 +0.01 44 3 5,719 -1
30MAR26 77.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 1,399 0
30MAR26 80.00 P 0.45 0.45 0.45 0.05 +0.02 44 3 4,074 +3
30MAR26 82.50 P 0.46 0.48 0.46 0.07 +0.03 44 2,002 5,630 -748
30MAR26 85.00 P 0.53 0.53 0.53 0.09 +0.03 44 5 4,501 -5
30MAR26 87.50 P 0.00 0.00 0.00 0.12 +0.04 44 0 392 0
30MAR26 90.00 P 0.00 0.00 0.00 0.17 +0.05 44 0 7,866 0
30MAR26 92.50 P 0.00 0.00 0.00 0.22 +0.07 44 0 2,203 0
30MAR26 95.00 P 0.00 0.00 0.00 0.29 +0.08 44 0 1,981 0
30MAR26 97.50 P 0.00 0.00 0.00 0.38 +0.12 44 0 8,031 0
30MAR26 100.00 P 0.92 0.92 0.92 0.48 +0.13 44 1 27,501 0
30MAR26 102.50 P 0.00 0.00 0.00 0.62 +0.18 44 0 2,904 0
30MAR26 105.00 P 1.09 1.22 1.09 0.75 +0.19 44 4 9,225 +1
30MAR26 107.50 P 1.30 1.35 1.30 0.95 +0.25 44 96 5,059 -30
30MAR26 110.00 P 1.44 1.44 1.44 1.15 +0.30 44 10 14,472 +10
30MAR26 112.50 P 0.00 0.00 0.00 1.40 +0.35 44 0 1,462 0
30MAR26 115.00 P 0.00 0.00 0.00 1.69 +0.43 44 0 6,014 0
30MAR26 117.50 P 2.15 2.15 2.15 1.98 +0.46 44 1 1,938 0
30MAR26 120.00 P 2.42 2.42 2.28 2.37 +0.56 44 70 7,983 0
30MAR26 122.50 P 2.54 2.54 2.54 2.76 +0.66 44 1 2,161 0
30MAR26 125.00 P 2.94 2.94 2.94 3.10 +0.60 43 75 6,872 0
30MAR26 127.50 P 0.00 0.00 0.00 3.67 +0.77 44 0 1,972 0
30MAR26 130.00 P 3.50 4.10 3.50 4.03 +0.71 43 72 12,661 +15
30MAR26 132.50 P 0.00 0.00 0.00 4.58 +0.72 43 0 1,928 0
30MAR26 135.00 P 4.70 4.70 4.70 5.21 +0.91 43 1 2,339 0
30MAR26 137.50 P 5.80 5.80 5.80 5.87 +0.98 43 1 1,639 +1
30MAR26 140.00 P 0.00 0.00 0.00 6.57 +1.14 43 0 3,615 0
30MAR26 142.50 P 7.01 7.01 7.01 7.39 +1.39 43 30 2,155 +30
30MAR26 145.00 P 7.20 8.00 7.06 8.21 +1.35 43 34 6,047 +4
30MAR26 147.50 P 0.00 0.00 0.00 9.04 +1.55 43 0 2,137 0
30MAR26 150.00 P 9.47 10.00 9.47 10.04 +1.78 43 217 5,832 +217
30MAR26 152.50 P 0.00 0.00 0.00 11.05 +1.89 43 0 2,013 0
30MAR26 155.00 P 0.00 0.00 0.00 12.06 +1.95 42 0 1,186 0
30MAR26 157.50 P 0.00 0.00 0.00 13.19 +2.11 42 0 1,140 0
30MAR26 160.00 P 0.00 0.00 0.00 14.38 +2.27 42 0 6,908 0
30MAR26 162.50 P 15.65 15.65 15.65 15.60 +2.37 42 3 869 +3
30MAR26 165.00 P 15.30 16.40 15.30 16.96 +2.56 43 11 6,548 -1
30MAR26 167.50 P 0.00 0.00 0.00 18.48 +2.80 43 0 1,121 0
30MAR26 170.00 P 0.00 0.00 0.00 19.87 +2.85 43 0 3,746 0
30MAR26 172.50 P 0.00 0.00 0.00 21.45 +2.96 43 0 866 0
30MAR26 175.00 P 22.95 22.95 22.95 22.90 +3.04 43 2 965 -2
30MAR26 177.50 P 0.00 0.00 0.00 24.72 +3.28 43 0 658 0
30MAR26 180.00 P 0.00 0.00 0.00 26.41 +3.48 44 0 778 0
30MAR26 182.50 P 0.00 0.00 0.00 28.03 +3.49 44 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 29.73 +3.53 44 0 859 0
30MAR26 187.50 P 0.00 0.00 0.00 31.54 +3.63 44 0 245 0
30MAR26 190.00 P 0.00 0.00 0.00 33.53 +3.88 44 0 113 0
30MAR26 192.50 P 0.00 0.00 0.00 35.55 +4.10 45 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 37.49 +4.21 45 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 39.41 +4.52 45 0 0 0
30MAR26 200.00 P 40.68 40.68 40.68 41.35 +4.31 45 1 2,056 -1
30MAR26 205.00 P 0.00 0.00 0.00 44.37 +3.43 42 0 33 0
30MAR26 210.00 P 0.00 0.00 0.00 48.09 +3.20 41 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 53.69 +4.44 45 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 57.90 +5.95 45 0 45 0
30MAR26 225.00 P 0.00 0.00 0.00 63.14 +5.74 48 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 66.45 +4.70 43 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 71.06 +4.88 43 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 76.03 +6.20 45 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 81.07 +6.92 47 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 85.26 +6.44 43 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 90.11 +6.58 44 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 94.99 +6.67 43 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 99.93 +6.77 43 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 104.90 +6.88 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 109.90 +6.95 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 114.90 +7.00 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 119.90 +7.00 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 124.90 +7.00 0 0 0 0
29JUN26 80.00 P 0.86 0.91 0.86 0.23 0.00 42 5 2,338 +5
29JUN26 82.50 P 0.00 0.00 0.00 0.30 +0.02 42 0 501 0
29JUN26 85.00 P 0.00 0.00 0.00 0.39 +0.02 42 0 6,365 0
29JUN26 87.50 P 0.00 0.00 0.00 0.48 +0.02 42 0 471 0
29JUN26 90.00 P 0.00 0.00 0.00 0.62 +0.03 42 0 2,255 0
29JUN26 92.50 P 1.26 1.26 1.26 0.76 +0.05 42 2 1,034 0
29JUN26 95.00 P 0.00 0.00 0.00 0.93 +0.08 42 0 4,984 0
29JUN26 97.50 P 1.64 1.64 1.64 1.13 +0.06 42 1 2,132 +1
29JUN26 100.00 P 1.72 1.72 1.72 1.34 +0.07 42 1 6,705 +1
29JUN26 102.50 P 0.00 0.00 0.00 1.61 +0.13 42 0 1,791 0
29JUN26 105.00 P 0.00 0.00 0.00 1.90 +0.13 42 0 4,409 0
29JUN26 107.50 P 0.00 0.00 0.00 2.20 +0.13 42 0 3,474 0
29JUN26 110.00 P 0.00 0.00 0.00 2.59 +0.22 42 0 421 0
29JUN26 112.50 P 0.00 0.00 0.00 2.99 +0.23 42 0 1,498 0
29JUN26 115.00 P 0.00 0.00 0.00 3.39 +0.24 42 0 4,585 0
29JUN26 117.50 P 3.95 3.95 3.95 3.90 +0.34 42 8 1,216 0
29JUN26 120.00 P 4.17 4.35 4.17 4.44 +0.45 43 21 1,969 +1
29JUN26 122.50 P 0.00 0.00 0.00 4.98 +0.57 43 0 365 0
29JUN26 125.00 P 0.00 0.00 0.00 5.39 +0.49 42 0 3,700 0
29JUN26 127.50 P 0.00 0.00 0.00 6.09 +0.68 42 0 396 0
29JUN26 130.00 P 6.60 6.71 6.60 6.72 +0.69 42 2 1,699 +1
29JUN26 132.50 P 7.50 7.50 7.50 7.37 +0.67 42 1 446 +1
29JUN26 135.00 P 0.00 0.00 0.00 8.10 +0.74 42 3,000 3,623 +3,000
29JUN26 137.50 P 0.00 0.00 0.00 8.90 +0.85 41 0 929 0
29JUN26 140.00 P 0.00 0.00 0.00 9.75 +0.86 41 0 895 0
29JUN26 142.50 P 0.00 0.00 0.00 10.65 +0.93 42 0 1,636 0
29JUN26 145.00 P 0.00 0.00 0.00 11.62 +1.07 41 0 318 0
29JUN26 147.50 P 0.00 0.00 0.00 12.58 +1.18 41 0 726 0
29JUN26 150.00 P 13.65 13.65 13.61 13.63 +1.22 41 21 7,199 +21
29JUN26 152.50 P 0.00 0.00 0.00 14.78 +1.36 42 0 729 0
29JUN26 155.00 P 0.00 0.00 0.00 15.97 +1.53 41 0 1,233 0
29JUN26 157.50 P 0.00 0.00 0.00 17.33 +1.63 42 0 562 0
29JUN26 160.00 P 0.00 0.00 0.00 18.62 +1.00 42 0 5,853 0
29JUN26 162.50 P 0.00 0.00 0.00 19.92 +2.12 42 0 341 0
29JUN26 165.00 P 0.00 0.00 0.00 21.17 +2.17 42 0 2,507 0
29JUN26 167.50 P 0.00 0.00 0.00 22.67 +2.47 42 0 598 0
29JUN26 170.00 P 0.00 0.00 0.00 24.24 +2.83 42 0 371 0
29JUN26 172.50 P 0.00 0.00 0.00 25.57 +2.74 42 0 390 0
29JUN26 175.00 P 26.81 27.30 26.81 27.15 +2.29 42 6 1,301 +3
29JUN26 177.50 P 0.00 0.00 0.00 28.75 +3.03 42 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 30.50 +3.14 42 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 32.24 +3.30 43 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 33.70 +3.14 42 0 354 0
29JUN26 187.50 P 35.90 35.90 35.90 35.90 +3.69 43 1 5 0
29JUN26 190.00 P 0.00 0.00 0.00 36.39 +2.48 41 0 610 0
29JUN26 192.50 P 0.00 0.00 0.00 39.50 +3.85 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 41.34 +3.87 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 43.25 +4.06 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 45.13 +4.12 44 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 47.95 +3.21 42 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 51.59 +3.78 41 0 10 0
29JUN26 215.00 P 0.00 0.00 0.00 55.80 +3.25 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 61.77 +4.83 46 0 1 0
29JUN26 225.00 P 0.00 0.00 0.00 64.17 +3.53 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 68.41 +4.59 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 72.82 +4.79 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 77.85 +3.65 44 0 31 0
29JUN26 245.00 P 0.00 0.00 0.00 81.76 +5.22 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 86.35 +5.36 42 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 91.00 +5.54 42 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 95.70 +5.74 42 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 100.43 +5.89 42 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 105.25 +6.05 42 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 110.10 +6.21 42 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 114.99 +6.38 42 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 119.92 +6.53 42 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 124.90 +6.67 0 0 0 0
29SEP26 92.50 P 1.70 2.01 1.70 1.45 +0.12 42 3 956 +3
29SEP26 95.00 P 2.27 2.29 2.27 1.72 +0.18 42 4 315 +1
29SEP26 97.50 P 0.00 0.00 0.00 2.02 +0.20 42 0 66 0
29SEP26 100.00 P 2.73 2.73 2.73 2.32 +0.20 42 2 208 +2
29SEP26 102.50 P 3.00 3.00 3.00 2.69 +0.26 42 2 180 +2
29SEP26 105.00 P 3.25 3.25 3.25 3.11 +0.33 42 2 1,116 +2
29SEP26 107.50 P 0.00 0.00 0.00 3.52 +0.32 42 0 68 0
29SEP26 110.00 P 4.20 4.25 4.20 3.97 +0.36 42 3 187 +3
29SEP26 112.50 P 0.00 0.00 0.00 4.52 +0.49 42 0 160 0
29SEP26 115.00 P 5.10 5.10 5.10 5.07 +0.63 42 1 5,251 +1
29SEP26 117.50 P 0.00 0.00 0.00 5.51 +0.39 42 0 242 0
29SEP26 120.00 P 0.00 0.00 0.00 6.21 +0.53 42 0 340 0
29SEP26 122.50 P 0.00 0.00 0.00 6.98 +0.73 42 0 109 0
29SEP26 125.00 P 0.00 0.00 0.00 7.53 +0.72 42 0 165 0
29SEP26 127.50 P 8.02 8.05 7.85 8.28 +0.72 42 310 441 +223
29SEP26 130.00 P 8.75 9.00 8.75 9.03 +0.81 42 2 564 +1
29SEP26 132.50 P 0.00 0.00 0.00 9.81 +0.88 41 0 126 0
29SEP26 135.00 P 0.00 0.00 0.00 10.60 +0.63 41 0 1,098 0
29SEP26 137.50 P 10.84 10.84 10.84 11.54 +1.07 41 1 334 +1
29SEP26 140.00 P 12.25 12.25 12.25 12.46 +1.17 41 10 294 0
29SEP26 142.50 P 0.00 0.00 0.00 13.43 +1.25 41 0 202 0
29SEP26 145.00 P 0.00 0.00 0.00 14.52 +1.41 41 0 2,723 0
29SEP26 147.50 P 15.04 15.04 15.04 15.41 +1.36 41 60 377 -19
29SEP26 150.00 P 15.35 15.35 15.35 16.58 +1.51 41 3 2,792 0
29SEP26 152.50 P 0.00 0.00 0.00 17.74 +1.72 41 0 616 0
29SEP26 155.00 P 0.00 0.00 0.00 18.86 +1.50 41 0 1,354 0
29SEP26 157.50 P 19.88 19.88 19.88 20.13 +1.61 41 1 473 0
29SEP26 160.00 P 0.00 0.00 0.00 21.45 +1.72 41 0 5,521 0
29SEP26 162.50 P 0.00 0.00 0.00 22.97 +2.14 41 0 552 0
29SEP26 165.00 P 0.00 0.00 0.00 24.33 +2.12 41 0 1,850 0
29SEP26 167.50 P 0.00 0.00 0.00 25.79 +2.19 41 0 454 0
29SEP26 170.00 P 26.60 27.50 26.60 27.11 +2.16 41 105 232 +74
29SEP26 172.50 P 0.00 0.00 0.00 28.76 +2.62 42 0 366 0
29SEP26 175.00 P 0.00 0.00 0.00 30.31 +2.64 42 0 1,009 0
29SEP26 177.50 P 0.00 0.00 0.00 31.71 +2.53 42 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 33.50 +2.83 42 0 1,850 0
29SEP26 182.50 P 34.00 35.00 34.00 35.10 +2.87 42 2 63 +1
29SEP26 185.00 P 37.00 37.00 37.00 37.00 +3.18 42 1 75 +1
29SEP26 187.50 P 0.00 0.00 0.00 38.74 +3.58 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 40.38 +3.26 42 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 41.54 +2.76 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 44.05 +3.51 43 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 45.87 +3.29 43 0 1 0
29SEP26 200.00 P 47.00 47.00 47.00 47.80 +4.25 43 1 3 +1
29SEP26 205.00 P 0.00 0.00 0.00 50.61 +3.54 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 55.13 +4.21 43 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 58.33 +3.98 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 62.29 +2.93 41 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 66.28 +4.20 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 70.49 +3.08 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 74.72 +3.24 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 78.98 +3.28 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 83.32 +4.90 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 87.78 +5.10 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 92.27 +5.31 41 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 96.80 +5.43 41 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 101.38 +5.53 41 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 106.06 +5.71 41 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 110.77 +5.88 41 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 115.51 +6.03 41 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 120.30 +6.13 41 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 125.14 +6.26 41 0 0 0
TOTAL PUT 45,993 968,136 +15,515
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$ 9.88
27NOV25 4.50 C 0.00 0.00 0.00 5.51 -0.13 201 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 5.28 -0.26 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 5.19 -0.25 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 5.12 -0.22 139 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 5.11 -0.13 181 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 4.89 -0.25 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 4.64 -0.25 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 4.43 -0.27 121 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 4.25 -0.15 142 0 56 0
27NOV25 6.00 C 0.00 0.00 0.00 4.01 -0.14 136 0 34 0
27NOV25 6.25 C 0.00 0.00 0.00 3.76 -0.14 126 0 42 0
27NOV25 6.50 C 0.00 0.00 0.00 3.49 -0.16 112 0 65 0
27NOV25 6.75 C 0.00 0.00 0.00 3.22 -0.18 97 0 181 0
27NOV25 7.00 C 0.00 0.00 0.00 2.99 -0.16 95 0 152 0
27NOV25 7.25 C 0.00 0.00 0.00 2.66 -0.25 57 0 90 0
27NOV25 7.50 C 0.00 0.00 0.00 2.49 -0.17 80 0 94 0
27NOV25 7.75 C 0.00 0.00 0.00 2.21 -0.22 65 0 150 0
27NOV25 8.00 C 0.00 0.00 0.00 2.00 -0.13 67 0 230 0
27NOV25 8.25 C 0.00 0.00 0.00 1.75 -0.16 60 0 72 0
27NOV25 8.50 C 1.47 1.57 1.47 1.55 -0.16 61 320 3,059 -19
27NOV25 8.75 C 1.34 1.34 1.28 1.35 -0.14 60 61 190 0
27NOV25 9.00 C 0.00 0.00 0.00 1.15 -0.15 57 0 50 0
27NOV25 9.25 C 0.00 0.00 0.00 0.92 -0.21 51 2 145 -2
27NOV25 9.50 C 0.00 0.00 0.00 0.80 -0.17 54 0 94 0
27NOV25 9.75 C 0.67 0.67 0.67 0.66 -0.16 54 3 29 -2
27NOV25 10.00 C 0.58 0.65 0.58 0.55 -0.14 55 32 63 +30
27NOV25 10.50 C 0.42 0.42 0.38 0.36 -0.13 55 8 123 +6
27NOV25 11.00 C 0.00 0.00 0.00 0.22 -0.11 54 0 80 0
27NOV25 11.50 C 0.21 0.21 0.21 0.13 -0.08 54 9 80 +3
27NOV25 12.00 C 0.14 0.14 0.14 0.08 -0.05 55 3 128 0
27NOV25 12.50 C 0.11 0.11 0.11 0.05 -0.03 56 3 104 +3
27NOV25 13.00 C 0.10 0.10 0.07 0.03 -0.02 57 46 132 +46
27NOV25 13.50 C 0.00 0.00 0.00 0.02 - 59 0 0 -
27NOV25 14.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
27NOV25 14.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
30DEC25 2.90 C 0.00 0.00 0.00 7.10 -0.15 195 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 7.00 -0.15 190 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.80 -0.25 104 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 6.79 -0.16 176 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 6.60 -0.25 91 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 6.50 -0.25 82 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 6.49 -0.16 162 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 6.31 -0.24 108 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 6.30 -0.15 157 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 6.21 -0.14 157 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 5.98 -0.27 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.93 -0.22 114 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 5.79 -0.26 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 5.70 -0.25 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 5.61 -0.25 84 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 5.50 -0.26 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 5.51 -0.13 131 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 5.31 -0.27 74 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 5.30 -0.16 121 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 5.23 -0.11 126 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 5.11 -0.15 118 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.04 -0.10 122 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.80 -0.15 117 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 4.50 -0.20 98 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 4.25 -0.15 91 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 4.02 -0.15 89 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 3.76 -0.14 81 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 3.49 -0.19 71 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 3.28 -0.12 73 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 2.99 -0.17 60 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 2.79 -0.12 63 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 2.55 -0.17 59 0 418 0
30DEC25 7.75 C 0.00 0.00 0.00 2.32 -0.14 57 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 2.10 -0.12 55 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 1.89 -0.13 53 0 135 0
30DEC25 8.50 C 0.00 0.00 0.00 1.69 -0.14 52 0 116 0
30DEC25 8.75 C 0.00 0.00 0.00 1.43 -0.22 45 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 1.27 -0.22 46 0 74 0
30DEC25 9.25 C 0.00 0.00 0.00 1.11 -0.24 46 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.01 -0.19 49 2 42 +2
30DEC25 9.75 C 0.98 0.98 0.98 0.88 -0.15 49 4 89 +4
30DEC25 10.00 C 0.80 0.80 0.80 0.76 -0.16 49 7 78 +3
30DEC25 10.50 C 0.62 0.62 0.62 0.56 -0.16 49 1 51 0
30DEC25 11.00 C 0.47 0.48 0.47 0.40 -0.15 48 13 84 -11
30DEC25 11.50 C 0.00 0.00 0.00 0.28 -0.13 48 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.19 -0.10 48 0 74 0
30DEC25 12.50 C 0.00 0.00 0.00 0.13 -0.08 48 0 30 0
30DEC25 13.00 C 0.00 0.00 0.00 0.09 -0.06 48 0 16 0
30DEC25 13.50 C 0.00 0.00 0.00 0.06 - 48 0 0 -
30DEC25 14.00 C 0.00 0.00 0.00 0.04 - 49 0 0 -
30DEC25 14.50 C 0.11 0.11 0.11 0.03 - 50 1 1 -
29JAN26 5.75 C 0.00 0.00 0.00 4.28 -0.12 77 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 4.06 -0.11 77 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.76 -0.23 63 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.56 -0.16 67 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 3.28 -0.16 57 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.00 -0.22 47 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.86 -0.09 58 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.62 -0.11 54 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.39 -0.12 51 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 2.21 -0.14 52 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.01 -0.12 51 0 415 0
29JAN26 8.50 C 0.00 0.00 0.00 1.82 -0.11 50 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 1.65 -0.11 50 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 1.47 -0.23 49 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 1.25 -0.19 45 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.17 -0.13 48 0 20 0
29JAN26 9.75 C 0.00 0.00 0.00 1.05 -0.13 48 0 575 0
29JAN26 10.00 C 0.95 0.95 0.95 0.93 -0.13 48 1 1,211 +1
29JAN26 10.50 C 0.75 0.75 0.75 0.73 -0.14 48 1 770 0
29JAN26 11.00 C 0.00 0.00 0.00 0.56 -0.13 48 0 199 0
29JAN26 11.50 C 0.52 0.52 0.52 0.42 -0.12 47 55 86 +55
29JAN26 12.00 C 0.00 0.00 0.00 0.32 -0.10 47 0 89 0
29JAN26 12.50 C 0.00 0.00 0.00 0.24 -0.08 47 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 0.17 -0.07 47 0 42 0
29JAN26 13.50 C 0.00 0.00 0.00 0.13 - 47 0 0 -
29JAN26 14.00 C 0.20 0.20 0.20 0.09 - 47 15 15 -
29JAN26 14.50 C 0.00 0.00 0.00 0.07 - 48 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 2.44 - 47 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 2.25 - 47 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 2.04 - 46 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 1.82 - 43 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 1.67 - 44 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 1.50 - 43 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 1.42 - 46 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 1.27 - 46 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 1.15 - 46 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 1.04 - 46 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 0.85 - 47 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 0.67 - 46 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 0.53 - 46 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 0.41 - 46 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 0.32 - 46 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 0.25 - 46 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 0.19 - 46 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 0.15 - 46 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 0.11 - 46 0 0 -
30MAR26 2.90 C 0.00 0.00 0.00 7.10 -0.17 117 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 7.00 -0.17 113 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.88 -0.19 103 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.79 -0.16 104 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.67 -0.18 94 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.60 -0.18 101 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.49 -0.19 95 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.39 -0.19 92 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.30 -0.15 92 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.21 -0.18 92 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.08 -0.17 81 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.01 -0.19 87 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.86 -0.23 68 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.80 -0.15 80 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.68 -0.22 71 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.62 -0.18 80 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.52 -0.12 78 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.41 -0.17 73 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 5.30 -0.16 69 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 5.24 -0.17 75 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.11 -0.15 67 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 5.04 -0.11 71 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 4.80 -0.18 68 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.54 -0.16 61 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 4.31 -0.14 60 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.06 -0.15 56 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 3.79 -0.20 48 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 3.60 -0.14 52 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.36 -0.20 49 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 3.14 -0.16 48 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 2.94 -0.14 49 0 43 0
30MAR26 7.50 C 0.00 0.00 0.00 2.72 -0.21 47 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.54 -0.14 47 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 2.33 -0.16 46 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 2.14 -0.19 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.99 -0.18 46 0 3 0
30MAR26 8.75 C 0.00 0.00 0.00 1.85 -0.16 47 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 1.68 -0.17 46 0 7 0
30MAR26 9.25 C 1.51 1.51 1.51 1.54 -0.16 46 3 1 -2
30MAR26 9.50 C 0.00 0.00 0.00 1.40 -0.17 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.27 -0.18 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.17 -0.16 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.94 -0.19 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.79 -0.17 45 0 50 0
30MAR26 11.50 C 0.00 0.00 0.00 0.64 -0.14 45 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 0.51 -0.17 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.41 -0.16 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.33 -0.14 45 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.26 - 45 0 0 -
30MAR26 14.00 C 0.00 0.00 0.00 0.21 - 45 0 0 -
30MAR26 14.50 C 0.00 0.00 0.00 0.16 - 44 0 0 -
29JUN26 3.70 C 0.00 0.00 0.00 6.30 -0.23 65 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.21 -0.21 66 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.11 -0.23 63 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.02 -0.23 64 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.92 -0.22 62 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.82 -0.18 60 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.73 -0.17 60 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.63 -0.18 58 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.54 -0.18 58 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 5.44 -0.22 56 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.35 -0.18 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.25 -0.22 55 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.15 -0.22 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.06 -0.23 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.82 -0.24 50 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 4.61 -0.19 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.38 -0.16 50 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.14 -0.24 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.91 -0.19 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.72 -0.17 47 0 125 0
29JUN26 6.75 C 0.00 0.00 0.00 3.52 -0.19 47 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 3.29 -0.23 45 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.10 -0.18 45 0 29 0
29JUN26 7.50 C 0.00 0.00 0.00 2.93 -0.17 45 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 2.75 -0.18 45 0 8 0
29JUN26 8.00 C 2.53 2.53 2.53 2.56 -0.21 44 15 30 0
29JUN26 8.25 C 0.00 0.00 0.00 2.40 -0.18 44 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 2.24 -0.20 44 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 2.09 -0.18 44 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 1.95 -0.18 44 0 538 0
29JUN26 9.25 C 0.00 0.00 0.00 1.84 -0.12 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.68 -0.15 44 0 60 0
29JUN26 9.75 C 0.00 0.00 0.00 1.59 -0.12 44 0 0 0
29JUN26 10.00 C 1.64 1.64 1.52 1.48 -0.14 44 28 33 +28
29JUN26 10.50 C 0.00 0.00 0.00 1.31 -0.09 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.09 -0.17 44 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 0.97 -0.14 45 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 0.83 -0.13 45 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 0.71 -0.11 45 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.60 -0.11 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.51 - 45 0 0 -
29JUN26 14.00 C 0.00 0.00 0.00 0.44 - 45 0 0 -
29JUN26 14.50 C 0.00 0.00 0.00 0.37 - 45 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 5.35 -0.21 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.26 -0.21 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.19 -0.19 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.07 -0.22 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.85 -0.22 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.62 -0.21 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.39 -0.20 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.19 -0.21 47 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 3.97 -0.20 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.77 -0.19 46 0 25 0
29SEP26 6.75 C 0.00 0.00 0.00 3.57 -0.19 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.39 -0.20 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.20 -0.20 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.04 -0.18 45 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 2.86 -0.19 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.72 -0.18 45 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 2.54 -0.20 44 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.41 -0.19 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.26 -0.19 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.13 -0.18 44 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.01 -0.14 44 0 12 0
29SEP26 9.50 C 0.00 0.00 0.00 1.91 -0.14 45 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 1.79 -0.18 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.69 -0.15 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.50 -0.15 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.35 -0.13 45 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.18 -0.14 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.05 -0.14 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.91 -0.15 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.81 -0.12 45 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 0.71 - 45 0 0 -
29SEP26 14.00 C 0.00 0.00 0.00 0.63 - 45 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 0.55 - 45 0 0 -
TOTAL CALL 633 15,654 +145
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 108 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 39 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 135 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 78 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 78 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 272 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 194 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 145 0
27NOV25 7.50 P 0.01 0.01 0.01 0.01 0.00 51 5 122 0
27NOV25 7.75 P 0.01 0.01 0.01 0.02 0.00 51 4 110 +4
27NOV25 8.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 119 0
27NOV25 8.25 P 0.03 0.03 0.03 0.06 0.00 52 18 186 +18
27NOV25 8.50 P 0.05 0.06 0.05 0.10 +0.01 53 84 3,036 -48
27NOV25 8.75 P 0.00 0.00 0.00 0.15 +0.02 53 0 173 0
27NOV25 9.00 P 0.14 0.14 0.14 0.21 +0.02 53 6 98 0
27NOV25 9.25 P 0.25 0.25 0.23 0.29 +0.04 53 26 111 +19
27NOV25 9.50 P 0.35 0.35 0.34 0.38 +0.05 53 18 59 -2
27NOV25 9.75 P 0.48 0.48 0.48 0.49 +0.05 52 1 18 +1
27NOV25 10.00 P 0.58 0.58 0.53 0.62 +0.05 52 25 49 +24
27NOV25 10.50 P 0.00 0.00 0.00 0.94 +0.08 53 0 17 0
27NOV25 11.00 P 0.00 0.00 0.00 1.32 +0.12 55 0 11 0
27NOV25 11.50 P 0.00 0.00 0.00 1.78 +0.18 61 0 5 0
27NOV25 12.00 P 2.13 2.13 2.12 2.17 +0.14 53 17 17 +17
27NOV25 12.50 P 0.00 0.00 0.00 2.70 +0.20 68 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.13 +0.18 56 0 10 0
27NOV25 13.50 P 0.00 0.00 0.00 3.62 - 0 0 0 -
27NOV25 14.00 P 0.00 0.00 0.00 4.12 - 0 0 0 -
27NOV25 14.50 P 0.00 0.00 0.00 4.62 - 0 0 0 -
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 115 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 112 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 109 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 99 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 96 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 197 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 50 0
30DEC25 7.00 P 0.03 0.03 0.03 0.02 -0.01 47 4 835 -4
30DEC25 7.25 P 0.00 0.00 0.00 0.04 0.00 49 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.05 0.00 46 0 384 0
30DEC25 7.75 P 0.00 0.00 0.00 0.08 0.00 47 0 385 0
30DEC25 8.00 P 0.08 0.08 0.08 0.11 0.00 47 4 51 0
30DEC25 8.25 P 0.00 0.00 0.00 0.16 +0.01 48 0 18 0
30DEC25 8.50 P 0.00 0.00 0.00 0.21 +0.01 47 0 99 0
30DEC25 8.75 P 0.24 0.24 0.24 0.27 +0.01 47 5 42 0
30DEC25 9.00 P 0.31 0.31 0.31 0.35 +0.02 47 66 79 +64
30DEC25 9.25 P 0.40 0.40 0.40 0.44 +0.03 47 15 15 +15
30DEC25 9.50 P 0.00 0.00 0.00 0.54 +0.03 47 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.66 +0.03 47 0 17 0
30DEC25 10.00 P 0.00 0.00 0.00 0.80 +0.04 47 0 17 0
30DEC25 10.50 P 0.00 0.00 0.00 1.12 +0.06 48 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 1.46 +0.07 48 0 15 0
30DEC25 11.50 P 0.00 0.00 0.00 1.89 +0.13 51 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.32 +0.16 53 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.78 +0.18 56 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.16 +0.11 47 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 3.69 - 57 0 0 -
30DEC25 14.00 P 0.00 0.00 0.00 4.13 - 50 0 0 -
30DEC25 14.50 P 0.00 0.00 0.00 4.69 - 67 0 0 -
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 0.00 45 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.04 0.00 47 0 75 0
29JAN26 7.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.10 -0.01 46 0 49 0
29JAN26 7.75 P 0.00 0.00 0.00 0.14 0.00 46 0 74 0
29JAN26 8.00 P 0.00 0.00 0.00 0.19 +0.01 46 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 0.24 +0.02 46 0 423 0
29JAN26 8.50 P 0.00 0.00 0.00 0.31 +0.03 46 0 435 0
29JAN26 8.75 P 0.00 0.00 0.00 0.38 +0.03 46 0 116 0
29JAN26 9.00 P 0.00 0.00 0.00 0.47 +0.04 46 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.57 +0.04 46 0 15 0
29JAN26 9.50 P 0.00 0.00 0.00 0.67 +0.02 45 0 90 0
29JAN26 9.75 P 0.00 0.00 0.00 0.79 +0.04 45 0 520 0
29JAN26 10.00 P 0.00 0.00 0.00 0.92 +0.04 45 0 1,155 0
29JAN26 10.50 P 0.00 0.00 0.00 1.24 +0.06 46 0 695 0
29JAN26 11.00 P 0.00 0.00 0.00 1.54 +0.03 44 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.01 +0.14 50 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.33 +0.07 45 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.84 +0.17 52 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.27 +0.17 51 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.70 - 49 0 0 -
29JAN26 14.00 P 0.00 0.00 0.00 4.22 - 56 0 0 -
29JAN26 14.50 P 0.00 0.00 0.00 4.69 - 56 0 0 -
26FEB26 7.75 P 0.00 0.00 0.00 0.19 - 45 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 0.24 - 44 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 0.31 - 45 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 0.38 - 45 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 0.46 - 45 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 0.55 - 45 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 0.65 - 44 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 0.76 - 44 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.89 - 45 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 1.03 - 45 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 1.33 - 45 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 1.71 - 48 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 2.01 - 45 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 2.42 - 46 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 2.84 - 46 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 3.28 - 47 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 3.76 - 49 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 4.22 - 50 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 4.69 - 51 0 0 -
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 411 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 44 0 5 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 22 0
30MAR26 6.75 P 0.00 0.00 0.00 0.10 -0.01 45 0 6 0
30MAR26 7.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 5 0
30MAR26 7.25 P 0.00 0.00 0.00 0.15 -0.02 44 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.20 -0.01 44 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.26 0.00 45 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.31 -0.01 44 0 35 0
30MAR26 8.25 P 0.36 0.36 0.36 0.37 -0.01 44 1 16 0
30MAR26 8.50 P 0.00 0.00 0.00 0.45 -0.01 44 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.54 0.00 44 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.64 +0.01 44 0 83 0
30MAR26 9.25 P 0.00 0.00 0.00 0.73 0.00 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.86 +0.03 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.97 +0.02 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.10 -0.01 43 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.42 +0.01 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.79 +0.10 46 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.14 +0.09 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.56 +0.13 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.97 +0.11 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.39 +0.14 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.81 - 48 0 0 -
30MAR26 14.00 P 0.00 0.00 0.00 4.26 - 48 0 0 -
30MAR26 14.50 P 0.00 0.00 0.00 4.78 - 53 0 0 -
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 0.00 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 +0.01 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.42 +0.01 44 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.49 +0.02 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.57 +0.02 43 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.66 +0.02 44 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.76 +0.03 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.87 +0.03 44 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.99 +0.04 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.11 +0.04 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.24 +0.05 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.39 +0.06 44 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.70 +0.08 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.04 +0.10 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.39 +0.11 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.78 +0.14 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.17 +0.14 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.58 +0.15 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.02 - 49 0 0 -
29JUN26 14.00 P 0.00 0.00 0.00 4.40 - 47 0 0 -
29JUN26 14.50 P 0.00 0.00 0.00 4.90 - 50 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 0.00 45 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 0.00 45 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 +0.01 45 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29SEP26 6.00 P 0.17 0.17 0.17 0.18 0.00 44 2 12 +2
29SEP26 6.25 P 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 0.00 44 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 0.00 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 0.00 44 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 +0.01 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.60 +0.01 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.69 +0.02 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.78 +0.02 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.88 +0.02 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.99 +0.03 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.10 +0.04 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.23 +0.05 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.36 +0.05 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.49 +0.06 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.64 +0.06 44 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.94 +0.07 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.27 +0.10 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.62 +0.09 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.99 +0.11 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.37 +0.12 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.76 +0.09 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.17 - 46 0 0 -
29SEP26 14.00 P 0.00 0.00 0.00 4.59 - 47 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 4.99 - 46 0 0 -
TOTAL PUT 301 15,414 +110
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$ 5.80
27NOV25 3.90 C 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.81 +0.01 0 0 2 0
27NOV25 4.10 C 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.52 +0.03 58 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.42 +0.02 54 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.32 +0.02 50 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.23 +0.02 54 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.13 +0.03 49 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.03 +0.01 45 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.94 +0.03 46 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.84 +0.03 42 0 92 0
27NOV25 5.25 C 0.74 0.74 0.74 0.62 +0.02 40 1 61 +1
27NOV25 5.50 C 0.00 0.00 0.00 0.43 0.00 39 1 11,001 +1
27NOV25 5.75 C 0.32 0.32 0.32 0.29 +0.01 40 60 286 +60
27NOV25 6.00 C 0.20 0.22 0.20 0.17 -0.01 39 8 385 +3
27NOV25 6.25 C 0.13 0.14 0.12 0.11 0.00 42 90 257 +10
27NOV25 6.50 C 0.09 0.09 0.09 0.06 -0.01 41 95 627 +30
27NOV25 6.75 C 0.05 0.06 0.05 0.03 -0.01 41 72 657 +67
27NOV25 7.00 C 0.00 0.00 0.00 0.02 0.00 44 0 498 0
27NOV25 7.25 C 0.03 0.03 0.02 0.01 0.00 44 120 489 +100
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 308 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 570 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 463 0
27NOV25 8.25 C 0.01 0.01 0.01 0.01 0.00 64 1 33 +1
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 9 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 128 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 99 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 338 0
30DEC25 2.30 C 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.31 +0.01 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.22 +0.01 86 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.12 +0.01 81 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.05 +0.06 108 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.92 +0.03 71 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.83 +0.02 83 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.75 +0.06 93 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.64 +0.05 83 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.51 0.00 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.41 0.00 0 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 2.32 +0.02 0 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.22 +0.01 0 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.02 0.00 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.83 +0.02 45 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.73 +0.02 42 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.63 +0.03 39 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.53 +0.04 36 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.44 +0.04 40 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 1.35 +0.02 41 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 1.23 -0.01 27 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 1.17 +0.03 41 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 1.08 +0.02 41 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 1.00 +0.02 41 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.91 +0.01 40 0 42 0
30DEC25 5.25 C 0.00 0.00 0.00 0.72 -0.01 40 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 0.58 -0.02 43 0 3,030 0
30DEC25 5.75 C 0.00 0.00 0.00 0.43 -0.01 41 0 324 0
30DEC25 6.00 C 0.34 0.34 0.34 0.33 0.00 42 5 199 0
30DEC25 6.25 C 0.26 0.26 0.26 0.24 -0.01 42 50 261 +50
30DEC25 6.50 C 0.00 0.00 0.00 0.17 -0.02 42 0 391 0
30DEC25 6.75 C 0.16 0.16 0.16 0.12 -0.02 42 43 151 0
30DEC25 7.00 C 0.12 0.12 0.12 0.08 -0.02 42 4 76 +1
30DEC25 7.25 C 0.09 0.09 0.09 0.06 -0.01 43 4 119 0
30DEC25 7.50 C 0.07 0.07 0.07 0.04 -0.01 43 1 380 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 230 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 167 0
29JAN26 4.40 C 0.00 0.00 0.00 1.48 - 42 0 0 -
29JAN26 4.50 C 0.00 0.00 0.00 1.39 +0.04 41 0 20 0
29JAN26 4.60 C 0.00 0.00 0.00 1.30 +0.02 40 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.22 +0.02 41 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.14 +0.03 41 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.06 +0.02 41 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.98 +0.01 40 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.81 +0.01 41 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.69 +0.03 44 0 0 0
29JAN26 5.75 C 0.53 0.53 0.53 0.54 +0.01 42 30 300 0
29JAN26 6.00 C 0.46 0.46 0.46 0.44 +0.01 43 245 741 +245
29JAN26 6.25 C 0.00 0.00 0.00 0.35 0.00 44 0 340 0
29JAN26 6.50 C 0.00 0.00 0.00 0.27 -0.01 43 0 315 0
29JAN26 6.75 C 0.00 0.00 0.00 0.21 0.00 44 0 15 0
29JAN26 7.00 C 0.00 0.00 0.00 0.16 0.00 43 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.12 -0.01 43 0 7 0
29JAN26 7.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 14 0
29JAN26 8.25 C 0.09 0.09 0.09 0.04 0.00 44 11 44 +11
29JAN26 8.50 C 0.00 0.00 0.00 0.03 0.00 44 0 46 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
26FEB26 4.40 C 0.00 0.00 0.00 1.52 - 42 0 0 -
26FEB26 4.50 C 0.00 0.00 0.00 1.41 - 38 0 0 -
26FEB26 4.60 C 0.00 0.00 0.00 1.33 - 38 0 0 -
26FEB26 4.70 C 0.00 0.00 0.00 1.26 - 40 0 0 -
26FEB26 4.80 C 0.00 0.00 0.00 1.19 - 41 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 1.11 - 40 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 1.04 - 41 0 0 -
26FEB26 5.25 C 0.00 0.00 0.00 0.88 - 41 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 0.76 - 44 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 0.63 - 43 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 0.53 - 44 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 0.44 - 45 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 0.36 - 45 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 0.29 - 44 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 0.23 - 44 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 0.19 - 45 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 0.15 - 45 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 0.12 - 45 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 0.09 - 44 0 0 -
30MAR26 3.00 C 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.75 +0.02 44 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.45 0.00 31 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.36 -0.02 40 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.27 -0.02 42 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.16 -0.02 34 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.10 +0.01 46 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.98 -0.02 38 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.89 -0.03 39 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.80 -0.03 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.73 -0.02 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.64 -0.02 41 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.55 -0.01 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.49 -0.01 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.40 -0.02 41 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.33 -0.01 42 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.26 -0.01 42 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 1.20 -0.01 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.13 0.00 43 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 0.98 0.00 44 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 0.85 0.00 44 0 137 0
30MAR26 5.75 C 0.00 0.00 0.00 0.73 0.00 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.63 -0.01 45 0 63 0
30MAR26 6.25 C 0.00 0.00 0.00 0.55 0.00 46 0 122 0
30MAR26 6.50 C 0.00 0.00 0.00 0.47 +0.01 47 0 25 0
30MAR26 6.75 C 0.00 0.00 0.00 0.40 -0.01 47 0 6 0
30MAR26 7.00 C 0.00 0.00 0.00 0.34 0.00 47 0 583 0
30MAR26 7.25 C 0.00 0.00 0.00 0.28 -0.01 47 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.24 0.00 47 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.20 0.00 47 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.17 0.00 47 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.07 0.00 48 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.06 0.00 48 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.50 -0.02 38 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.39 -0.04 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.30 -0.04 33 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.22 -0.04 37 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.14 -0.03 38 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.04 -0.05 36 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.97 -0.03 39 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.90 -0.03 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.82 -0.02 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.74 -0.02 40 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.67 -0.01 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.61 0.00 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.54 0.00 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.48 +0.01 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.41 0.00 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.35 0.00 43 0 3 0
29JUN26 5.00 C 1.26 1.26 1.26 1.30 +0.01 43 2 32 -2
29JUN26 5.25 C 0.00 0.00 0.00 1.16 +0.01 44 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 1.03 0.00 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.92 +0.01 44 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.81 -0.01 44 0 33 0
29JUN26 6.25 C 0.00 0.00 0.00 0.73 0.00 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.67 0.00 46 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.58 -0.01 46 0 8 0
29JUN26 7.00 C 0.00 0.00 0.00 0.53 +0.01 47 0 10 0
29JUN26 7.25 C 0.00 0.00 0.00 0.46 0.00 46 0 4 0
29JUN26 7.50 C 0.00 0.00 0.00 0.41 0.00 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.36 0.00 47 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.31 0.00 46 0 968 0
29JUN26 8.25 C 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 0.00 46 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 +0.01 47 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.87 0.00 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.81 0.00 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.74 -0.01 43 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.68 0.00 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.62 -0.01 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.56 -0.01 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.51 0.00 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.45 -0.01 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.33 0.00 45 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 1.21 0.00 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.10 0.00 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.00 -0.01 45 0 0 0
29SEP26 6.25 C 0.92 0.92 0.92 0.91 -0.02 46 13 30 +13
29SEP26 6.50 C 0.00 0.00 0.00 0.83 -0.02 46 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 0.00 47 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.71 -0.02 47 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.65 -0.01 48 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.59 -0.01 48 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.53 -0.01 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.48 -0.01 47 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.43 -0.02 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 -0.01 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.32 -0.01 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 -0.01 47 0 4 0
TOTAL CALL 856 29,373 +591
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 44 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 111 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
27NOV25 4.50 P 0.01 0.01 0.01 0.01 0.00 52 2 3 +2
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 5,155 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 399 0
27NOV25 4.90 P 0.00 0.00 0.00 0.02 0.00 43 0 250 0
27NOV25 5.00 P 0.00 0.00 0.00 0.03 0.00 43 0 539 0
27NOV25 5.25 P 0.07 0.07 0.06 0.06 -0.01 40 5 316 +4
27NOV25 5.50 P 0.11 0.11 0.10 0.12 -0.02 40 53 975 +52
27NOV25 5.75 P 0.23 0.23 0.19 0.22 -0.03 39 69 971 -3
27NOV25 6.00 P 0.37 0.37 0.32 0.37 -0.02 41 11 863 -1
27NOV25 6.25 P 0.00 0.00 0.00 0.55 -0.02 42 0 781 0
27NOV25 6.50 P 0.00 0.00 0.00 0.76 -0.02 44 0 204 0
27NOV25 6.75 P 0.00 0.00 0.00 0.99 -0.02 48 0 148 0
27NOV25 7.00 P 0.00 0.00 0.00 1.23 -0.02 52 0 274 0
27NOV25 7.25 P 0.00 0.00 0.00 1.46 -0.03 50 0 75 0
27NOV25 7.50 P 0.00 0.00 0.00 1.71 -0.04 56 0 4 0
27NOV25 7.75 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.20 -0.01 0 0 12 0
27NOV25 8.25 P 0.00 0.00 0.00 2.45 -0.03 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.72 -0.04 84 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.97 -0.04 89 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 3.20 -0.06 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 3.45 -0.02 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 3.70 -0.03 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 99 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 95 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 893 0
30DEC25 3.00 P 0.01 0.01 0.01 0.01 0.00 80 2 32 0
30DEC25 3.10 P 0.01 0.01 0.01 0.01 0.00 76 2 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 70 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 470 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 4.00 P 0.02 0.02 0.02 0.01 0.00 48 5 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.02 -0.01 43 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 63 0
30DEC25 4.60 P 0.00 0.00 0.00 0.04 -0.01 44 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.05 -0.01 43 0 31 0
30DEC25 4.80 P 0.00 0.00 0.00 0.06 -0.01 42 0 67 0
30DEC25 4.90 P 0.00 0.00 0.00 0.08 -0.01 43 0 35 0
30DEC25 5.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 333 0
30DEC25 5.25 P 0.14 0.14 0.14 0.15 -0.02 41 30 395 0
30DEC25 5.50 P 0.22 0.22 0.22 0.24 -0.02 41 50 190 -50
30DEC25 5.75 P 0.35 0.35 0.35 0.36 -0.02 42 5 656 0
30DEC25 6.00 P 0.00 0.00 0.00 0.50 -0.02 43 0 533 0
30DEC25 6.25 P 0.00 0.00 0.00 0.63 -0.07 39 0 446 0
30DEC25 6.50 P 0.00 0.00 0.00 0.86 -0.03 45 0 101 0
30DEC25 6.75 P 0.00 0.00 0.00 1.07 -0.02 47 0 45 0
30DEC25 7.00 P 0.00 0.00 0.00 1.29 -0.02 48 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.49 -0.05 45 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 1.76 -0.02 53 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 1.99 -0.04 54 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.23 -0.02 55 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.48 0.00 59 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.72 -0.04 60 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.97 -0.04 63 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.21 -0.05 62 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.49 +0.02 77 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.72 -0.01 73 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.97 0.00 76 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.22 +0.01 79 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.05 - 44 0 0 -
29JAN26 4.50 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.08 0.00 44 0 22 0
29JAN26 4.70 P 0.00 0.00 0.00 0.10 0.00 44 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.12 0.00 44 0 51 0
29JAN26 4.90 P 0.00 0.00 0.00 0.14 -0.01 44 0 30 0
29JAN26 5.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.24 -0.01 43 0 15 0
29JAN26 5.50 P 0.00 0.00 0.00 0.34 -0.01 44 0 15 0
29JAN26 5.75 P 0.00 0.00 0.00 0.46 -0.02 44 0 409 0
29JAN26 6.00 P 0.00 0.00 0.00 0.61 -0.01 45 0 485 0
29JAN26 6.25 P 0.00 0.00 0.00 0.76 -0.02 44 0 310 0
29JAN26 6.50 P 0.00 0.00 0.00 0.95 -0.01 46 0 305 0
29JAN26 6.75 P 0.00 0.00 0.00 1.14 -0.02 46 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.35 -0.01 48 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.57 -0.01 49 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 1.80 -0.01 51 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.04 -0.01 54 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.27 -0.02 54 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.51 -0.02 56 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.75 -0.01 58 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.99 -0.02 59 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.23 -0.04 60 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.08 - 44 0 0 -
26FEB26 4.50 P 0.00 0.00 0.00 0.10 - 44 0 0 -
26FEB26 4.60 P 0.00 0.00 0.00 0.12 - 44 0 0 -
26FEB26 4.70 P 0.00 0.00 0.00 0.14 - 44 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.16 - 44 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 0.19 - 44 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.22 - 44 0 0 -
26FEB26 5.25 P 0.00 0.00 0.00 0.30 - 44 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 0.40 - 44 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 0.53 - 44 0 0 -
26FEB26 6.00 P 0.00 0.00 0.00 0.68 - 45 0 0 -
26FEB26 6.25 P 0.00 0.00 0.00 0.84 - 45 0 0 -
26FEB26 6.50 P 0.00 0.00 0.00 1.02 - 46 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 1.20 - 46 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 1.41 - 48 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 1.62 - 49 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 1.84 - 50 0 0 -
26FEB26 7.75 P 0.00 0.00 0.00 2.07 - 51 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 2.30 - 53 0 0 -
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 146 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 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 0.01 0.00 44 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.02 -0.01 43 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.03 -0.01 44 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.04 -0.01 45 0 17 0
30MAR26 3.90 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.07 0.00 47 0 50 0
30MAR26 4.10 P 0.00 0.00 0.00 0.09 +0.01 48 0 11 0
30MAR26 4.20 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.12 +0.01 47 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.13 0.00 46 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 -0.01 46 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.17 -0.01 45 0 13 0
30MAR26 4.70 P 0.00 0.00 0.00 0.20 -0.01 46 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 0.00 46 0 70 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 -0.01 46 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 -0.01 46 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.39 0.00 46 0 60 0
30MAR26 5.50 P 0.00 0.00 0.00 0.51 +0.01 47 0 419 0
30MAR26 5.75 P 0.00 0.00 0.00 0.61 -0.03 45 0 17 0
30MAR26 6.00 P 0.00 0.00 0.00 0.78 -0.01 47 0 68 0
30MAR26 6.25 P 0.00 0.00 0.00 0.94 0.00 48 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.12 0.00 49 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.30 -0.01 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.49 -0.01 49 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.70 -0.01 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.91 -0.01 51 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.13 -0.01 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.36 0.00 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.59 0.00 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.82 0.00 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.06 +0.01 57 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.29 +0.01 58 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.53 +0.02 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.76 +0.02 59 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 -0.01 45 0 27 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 -0.01 46 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 0.00 47 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 0.00 47 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 -0.01 46 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.01 45 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 0.00 46 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 +0.01 46 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 +0.01 47 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 +0.01 46 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.31 0.00 45 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 +0.01 46 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.43 +0.01 46 0 16 0
29JUN26 5.25 P 0.00 0.00 0.00 0.54 +0.02 46 0 50 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 +0.01 46 0 310 0
29JUN26 5.75 P 0.75 0.79 0.75 0.78 -0.01 46 180 183 +178
29JUN26 6.00 P 0.00 0.00 0.00 0.95 +0.01 48 0 15 0
29JUN26 6.25 P 1.06 1.06 1.06 1.10 0.00 48 30 30 +30
29JUN26 6.50 P 0.00 0.00 0.00 1.27 0.00 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.44 -0.01 48 0 0 0
29JUN26 7.00 P 1.65 1.65 1.65 1.63 -0.01 48 5 11 +5
29JUN26 7.25 P 0.00 0.00 0.00 1.82 -0.01 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.03 0.00 50 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.23 -0.01 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.45 -0.01 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.67 -0.01 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.90 +0.01 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.13 +0.01 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.36 +0.01 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.60 +0.03 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.83 +0.02 56 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 0.00 47 0 20 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 0.00 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 -0.01 47 0 58 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.01 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 0.00 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 0.00 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.51 -0.01 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 0.00 48 0 2 0
29SEP26 5.25 P 0.00 0.00 0.00 0.68 0.00 48 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 0.00 48 0 100 0
29SEP26 5.75 P 0.00 0.00 0.00 0.94 0.00 48 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 -0.01 48 0 70 0
29SEP26 6.25 P 0.00 0.00 0.00 1.25 -0.01 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 -0.04 47 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.59 -0.02 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 -0.02 49 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.96 -0.02 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.15 -0.02 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.35 -0.02 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.56 -0.02 50 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.77 -0.02 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.99 -0.02 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.21 -0.02 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.44 -0.01 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.67 0.00 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.90 0.00 54 0 2 0
TOTAL PUT 449 26,394 +217
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$ 52.36
27NOV25 36.00 C 0.00 0.00 0.00 16.45 -0.94 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 15.77 -0.48 86 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 14.46 -0.93 37 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 13.46 -0.93 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 12.37 -1.09 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 11.47 -0.99 32 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 10.47 -0.90 25 0 1 0
27NOV25 43.00 C 0.00 0.00 0.00 9.47 -0.96 0 0 8 0
27NOV25 44.00 C 0.00 0.00 0.00 8.73 -0.68 48 0 6 0
27NOV25 45.00 C 0.00 0.00 0.00 7.48 -0.91 20 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 6.69 -0.68 36 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 5.44 -0.92 0 0 30 0
27NOV25 48.00 C 0.00 0.00 0.00 4.71 -0.51 28 0 50 0
27NOV25 49.00 C 0.00 0.00 0.00 3.56 -0.74 17 0 25 0
27NOV25 50.00 C 0.00 0.00 0.00 2.76 -0.67 19 0 0 0
27NOV25 52.50 C 1.31 1.31 1.31 1.21 -0.51 21 1 396 0
27NOV25 55.00 C 0.48 0.48 0.48 0.41 -0.23 22 5 711 -5
27NOV25 57.50 C 0.32 0.32 0.20 0.09 -0.09 21 4 412 +2
27NOV25 60.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 167 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 84 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 39 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 250 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 215 0
30DEC25 29.00 C 0.00 0.00 0.00 23.37 -1.03 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.53 -0.90 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.37 -1.03 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.36 -1.04 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.76 -0.67 67 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.37 -1.06 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.56 -0.85 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.57 -0.83 30 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 15.77 -0.67 52 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.63 -0.92 39 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.46 -0.98 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 12.59 -0.87 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.47 -0.99 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 10.63 -0.92 25 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 9.62 -0.81 20 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 8.73 -0.68 27 0 102 0
30DEC25 45.00 C 0.00 0.00 0.00 7.62 -0.82 0 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 6.69 -0.75 19 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.79 -0.74 20 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.91 -0.71 20 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.97 -0.71 18 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 3.23 -0.71 18 0 44 0
30DEC25 52.50 C 0.00 0.00 0.00 1.76 -0.50 19 0 77 0
30DEC25 55.00 C 0.98 0.98 0.98 0.86 -0.31 20 5 199 0
30DEC25 57.50 C 0.58 0.58 0.56 0.35 -0.16 20 32 144 +32
30DEC25 60.00 C 0.00 0.00 0.00 0.12 -0.08 20 0 98 0
30DEC25 62.50 C 0.00 0.00 0.00 0.04 -0.03 20 0 80 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 45 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 35 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 75 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.73 -0.80 21 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.74 -1.01 19 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.62 -0.81 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.81 -0.74 20 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.87 -0.71 20 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.75 -0.92 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.90 -0.81 16 0 0 0
29JAN26 48.00 C 5.00 5.00 5.00 5.09 -0.78 17 1 3 +1
29JAN26 49.00 C 0.00 0.00 0.00 4.34 -0.72 18 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.65 -0.57 19 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 2.22 -0.52 19 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 1.22 -0.36 20 0 35 0
29JAN26 57.50 C 0.00 0.00 0.00 0.65 -0.23 20 0 53 0
29JAN26 60.00 C 0.00 0.00 0.00 0.30 -0.13 20 0 5 0
29JAN26 62.50 C 0.00 0.00 0.00 0.12 -0.08 20 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 21 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
26FEB26 42.00 C 0.00 0.00 0.00 10.74 - 0 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 9.63 - 0 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 8.81 - 0 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 7.87 - 0 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 6.97 - 15 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 6.14 - 16 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 5.37 - 18 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 4.64 - 18 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 3.97 - 19 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 2.63 - 20 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 1.53 - 19 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 0.88 - 20 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 0.47 - 20 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 0.23 - 20 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 0.11 - 20 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 0.05 - 20 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 0.02 - 20 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30MAR26 29.00 C 0.00 0.00 0.00 23.37 -1.17 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.79 -0.73 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.37 -1.12 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.37 -1.15 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.84 -0.72 26 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.37 -1.17 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.87 -0.65 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.57 -0.90 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.90 -0.66 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.63 -1.05 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.52 -1.13 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.97 -0.57 20 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.73 -0.93 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.74 -1.01 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.81 -0.93 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.92 -0.83 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.06 -0.80 13 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.22 -0.91 16 0 6 0
30MAR26 47.00 C 0.00 0.00 0.00 6.43 -0.74 17 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.68 -0.84 18 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 4.97 -0.81 18 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.32 -0.77 19 0 187 0
30MAR26 52.50 C 0.00 0.00 0.00 3.01 -0.58 20 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 1.87 -0.55 19 0 62 0
30MAR26 57.50 C 0.00 0.00 0.00 1.20 -0.31 20 0 6 0
30MAR26 60.00 C 0.82 0.82 0.81 0.70 -0.29 20 15 219 +5
30MAR26 62.50 C 0.00 0.00 0.00 0.38 -0.21 20 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.20 -0.13 20 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.10 -0.08 20 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 -0.05 20 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.57 -0.97 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.87 -0.65 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.69 -0.78 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.90 -0.66 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.82 -0.86 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.89 -0.76 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.98 -0.67 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 12.08 -0.67 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.19 -0.68 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.33 -0.68 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.49 -0.69 14 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.67 -0.70 16 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.89 -0.70 17 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.14 -0.70 17 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.43 -0.70 18 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.76 -0.69 18 0 10 0
29JUN26 50.00 C 0.00 0.00 0.00 5.30 -0.70 19 0 8 0
29JUN26 52.50 C 0.00 0.00 0.00 3.88 -0.66 19 0 3 0
29JUN26 55.00 C 0.00 0.00 0.00 2.76 -0.59 19 0 14 0
29JUN26 57.50 C 0.00 0.00 0.00 1.84 -0.49 19 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 1.31 -0.33 20 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.85 -0.34 20 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.54 -0.26 20 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.33 -0.20 19 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.20 -0.14 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 -0.10 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 -0.07 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.25 -0.61 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.41 -0.58 13 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.57 -0.59 16 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.78 -0.56 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.00 -0.55 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.26 -0.53 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.54 -0.51 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.86 -0.50 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.22 -0.46 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.81 -0.25 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.21 -0.24 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.89 -0.37 22 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 3.79 -0.31 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.81 -0.24 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.11 -0.20 21 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.57 -0.15 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.15 -0.12 22 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.88 -0.10 22 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.63 -0.08 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.45 -0.06 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.32 -0.04 22 0 0 0
TOTAL CALL 63 4,958 +35
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 400 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
27NOV25 40.00 P 0.02 0.02 0.02 0.01 0.00 40 1 46 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 29 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 167 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 147 0
27NOV25 46.00 P 0.00 0.00 0.00 0.02 0.00 23 0 61 0
27NOV25 47.00 P 0.07 0.07 0.07 0.04 +0.01 22 3 69 0
27NOV25 48.00 P 0.14 0.14 0.14 0.09 +0.02 22 20 102 -6
27NOV25 49.00 P 0.19 0.19 0.19 0.19 +0.04 22 20 228 +20
27NOV25 50.00 P 0.29 0.36 0.29 0.37 +0.08 22 11 329 -2
27NOV25 52.50 P 1.09 1.28 1.07 1.30 +0.31 22 33 540 +17
27NOV25 55.00 P 2.95 2.95 2.95 3.01 +0.50 23 1 182 +1
27NOV25 57.50 P 0.00 0.00 0.00 5.31 +0.82 29 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 7.64 +0.66 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 10.42 +0.94 50 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 12.64 +0.66 0 0 5 0
27NOV25 67.50 P 0.00 0.00 0.00 15.14 +0.66 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 17.64 +0.66 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.14 +0.66 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 22.64 +0.66 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 28 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 106 0
30DEC25 44.00 P 0.10 0.10 0.10 0.03 +0.01 21 20 37 0
30DEC25 45.00 P 0.13 0.13 0.13 0.05 +0.01 20 15 230 -15
30DEC25 46.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 24 0
30DEC25 47.00 P 0.20 0.21 0.20 0.17 +0.03 20 3 30 +3
30DEC25 48.00 P 0.29 0.29 0.29 0.29 +0.05 20 5 116 +5
30DEC25 49.00 P 0.44 0.44 0.44 0.46 +0.07 20 10 80 0
30DEC25 50.00 P 0.00 0.00 0.00 0.72 +0.12 20 0 272 0
30DEC25 52.50 P 0.00 0.00 0.00 1.73 +0.24 21 0 205 0
30DEC25 55.00 P 0.00 0.00 0.00 3.32 +0.39 21 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.31 +0.43 21 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 7.87 +0.89 29 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 10.42 +0.94 36 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.89 +0.91 41 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.14 +0.66 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.64 +0.66 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.26 +0.78 50 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.64 +0.66 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29JAN26 46.00 P 0.28 0.28 0.28 0.21 +0.02 20 15 45 +15
29JAN26 47.00 P 0.36 0.38 0.35 0.33 +0.03 20 83 93 +83
29JAN26 48.00 P 0.48 0.55 0.48 0.50 +0.06 20 49 60 +49
29JAN26 49.00 P 0.70 0.70 0.70 0.72 +0.08 20 5 6 +5
29JAN26 50.00 P 0.00 0.00 0.00 1.01 +0.11 20 0 0 0
29JAN26 52.50 P 2.16 2.24 2.16 2.07 +0.27 21 2 85 0
29JAN26 55.00 P 0.00 0.00 0.00 3.62 +0.45 21 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 5.59 +0.63 22 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 7.87 +0.77 25 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.42 +0.94 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.89 +0.91 35 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.25 +0.77 35 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.64 +0.66 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.26 +0.78 43 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.04 +1.06 54 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 - 20 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 0.08 - 20 0 0 -
26FEB26 44.00 P 0.00 0.00 0.00 0.13 - 20 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 0.21 - 20 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 0.32 - 20 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.46 - 20 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 0.66 - 20 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 0.91 - 20 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 1.22 - 20 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 2.23 - 20 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 3.81 - 21 0 0 -
26FEB26 57.50 P 0.00 0.00 0.00 5.72 - 22 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 7.96 - 24 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 10.44 - 28 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 12.89 - 31 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 15.30 - 33 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 17.81 - 37 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 20.26 - 39 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 23.04 - 49 0 0 -
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 44 0
30MAR26 44.00 P 0.00 0.00 0.00 0.21 -0.02 20 0 40 0
30MAR26 45.00 P 0.00 0.00 0.00 0.31 -0.02 20 0 25 0
30MAR26 46.00 P 0.00 0.00 0.00 0.44 -0.02 20 0 27 0
30MAR26 47.00 P 0.66 0.66 0.66 0.62 -0.02 20 5 10 +5
30MAR26 48.00 P 0.00 0.00 0.00 0.84 -0.01 20 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 1.12 +0.01 20 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 1.45 +0.05 20 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.46 +0.09 20 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 4.02 +0.31 21 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 5.88 +0.50 21 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.04 +0.68 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.45 +0.74 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.94 +0.94 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.41 +0.93 33 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.81 +0.83 34 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.26 +0.78 36 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.04 +1.06 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.16 -0.03 20 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.22 -0.04 19 0 0 0
29JUN26 43.00 P 0.48 0.48 0.48 0.31 -0.04 19 20 22 +20
29JUN26 44.00 P 0.00 0.00 0.00 0.43 -0.05 19 0 29 0
29JUN26 45.00 P 0.00 0.00 0.00 0.58 -0.05 20 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.75 -0.06 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.98 -0.06 20 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.24 -0.05 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.54 -0.05 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.91 -0.03 20 0 7 0
29JUN26 52.50 P 0.00 0.00 0.00 2.93 +0.02 19 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.34 +0.12 19 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 6.21 +0.38 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.25 +0.34 21 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.53 +0.48 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.02 +0.85 26 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.41 +0.87 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.82 +0.84 30 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.39 +0.91 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.04 +1.06 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.39 +0.05 22 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.52 +0.07 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.63 +0.07 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.83 +0.12 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.02 +0.11 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.24 +0.12 22 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.52 +0.16 22 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 1.77 +0.13 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.11 +0.17 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.52 +0.22 22 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.89 +0.22 22 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 3.99 +0.31 22 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 5.37 +0.37 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.17 +0.44 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.01 +0.49 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.05 +0.55 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.26 +0.59 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.64 +0.64 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.06 +0.81 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.39 +0.74 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.04 +1.06 33 0 0 0
TOTAL PUT 321 5,201 +200
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$ 81.00
27NOV25 60.00 C 0.00 0.00 0.00 21.12 - 0 0 0 -
27NOV25 62.50 C 0.00 0.00 0.00 19.22 -0.15 71 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 16.17 -0.82 24 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 13.57 -1.27 0 0 0 0
27NOV25 70.00 C 11.82 11.82 11.82 11.60 -0.47 42 3 0 -3
27NOV25 72.50 C 0.00 0.00 0.00 9.18 -0.62 36 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 6.82 -0.75 31 0 200 0
27NOV25 77.50 C 5.41 5.41 4.94 4.87 -0.62 30 49 32 +30
27NOV25 80.00 C 0.00 0.00 0.00 3.27 -0.56 30 0 71 0
27NOV25 82.50 C 2.53 2.70 2.42 2.09 -0.48 30 361 247 -155
27NOV25 85.00 C 1.50 1.72 1.35 1.23 -0.43 30 803 917 -30
27NOV25 87.50 C 1.00 1.08 0.82 0.67 -0.32 29 104 633 +22
27NOV25 90.00 C 0.62 0.69 0.54 0.34 -0.21 29 18 2,404 +12
27NOV25 92.50 C 0.35 0.40 0.35 0.16 -0.13 29 400 818 +78
27NOV25 95.00 C 0.25 0.25 0.18 0.07 -0.08 29 74 1,423 +67
27NOV25 97.50 C 0.00 0.00 0.00 0.03 -0.04 29 0 1,177 0
27NOV25 100.00 C 0.15 0.15 0.15 0.02 -0.02 31 1 894 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 430 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 211 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 414 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 128 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 239 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 185 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 85 0
30DEC25 52.50 C 0.00 0.00 0.00 28.88 -0.67 50 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 26.40 -0.78 46 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 24.40 -0.25 60 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.36 -0.88 29 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 19.22 -0.51 43 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.45 -0.92 28 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 14.25 -1.05 33 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 11.96 -0.77 31 0 43 0
30DEC25 72.50 C 0.00 0.00 0.00 10.07 -0.60 33 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 8.09 -0.72 32 0 24 0
30DEC25 77.50 C 0.00 0.00 0.00 6.20 -0.63 30 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 4.74 -0.58 30 0 364 0
30DEC25 82.50 C 0.00 0.00 0.00 3.57 -0.50 30 0 245 0
30DEC25 85.00 C 0.00 0.00 0.00 2.61 -0.46 30 0 200 0
30DEC25 87.50 C 2.25 2.30 2.15 1.84 -0.41 30 64 612 +6
30DEC25 90.00 C 1.71 1.71 1.55 1.27 -0.33 30 22 1,878 +20
30DEC25 92.50 C 1.21 1.24 1.13 0.85 -0.27 30 63 2,851 +4
30DEC25 95.00 C 0.88 0.96 0.88 0.56 -0.20 30 35 4,075 +3
30DEC25 97.50 C 0.73 0.73 0.73 0.36 -0.15 30 1 189 -1
30DEC25 100.00 C 0.51 0.51 0.50 0.22 -0.11 30 18 8,056 0
30DEC25 102.50 C 0.00 0.00 0.00 0.14 -0.07 30 0 278 0
30DEC25 105.00 C 0.00 0.00 0.00 0.08 -0.06 30 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.05 -0.04 30 0 605 0
30DEC25 110.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 78 0
30DEC25 112.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 56 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.36 - 0 0 0 -
29JAN26 62.50 C 0.00 0.00 0.00 19.47 -0.66 37 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.73 -0.64 26 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 14.50 -0.93 28 0 0 0
29JAN26 70.00 C 13.11 13.11 13.11 12.70 -0.59 32 4 4 +4
29JAN26 72.50 C 0.00 0.00 0.00 10.90 -0.49 33 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.05 -0.48 32 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 7.22 -0.62 31 0 120 0
29JAN26 80.00 C 6.19 6.29 6.17 5.83 -0.57 31 80 295 +80
29JAN26 82.50 C 5.15 5.23 4.83 4.67 -0.55 31 630 604 +524
29JAN26 85.00 C 4.00 4.00 3.88 3.69 -0.54 31 61 171 -59
29JAN26 87.50 C 3.40 3.40 3.22 2.84 -0.49 31 91 341 0
29JAN26 90.00 C 0.00 0.00 0.00 2.15 -0.43 31 0 253 0
29JAN26 92.50 C 1.91 1.91 1.91 1.61 -0.36 31 3 162 0
29JAN26 95.00 C 0.00 0.00 0.00 1.18 -0.31 31 0 164 0
29JAN26 97.50 C 0.00 0.00 0.00 0.86 -0.25 31 0 88 0
29JAN26 100.00 C 0.00 0.00 0.00 0.62 -0.20 31 0 49 0
29JAN26 102.50 C 0.00 0.00 0.00 0.44 -0.16 31 0 18 0
29JAN26 105.00 C 0.00 0.00 0.00 0.31 -0.12 31 0 38 0
29JAN26 107.50 C 0.00 0.00 0.00 0.21 -0.10 30 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.15 -0.07 31 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.10 -0.06 30 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 40 0
26FEB26 60.00 C 0.00 0.00 0.00 22.37 - 41 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 19.78 - 35 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 17.29 - 30 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 15.13 - 30 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 13.10 - 30 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 11.14 - 30 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 9.43 - 30 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 7.87 - 30 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 6.40 - 29 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 5.47 - 31 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 4.49 - 31 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 3.61 - 31 0 0 -
26FEB26 90.00 C 0.00 0.00 0.00 2.86 - 31 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 2.25 - 31 0 0 -
26FEB26 95.00 C 0.00 0.00 0.00 1.75 - 31 0 0 -
26FEB26 97.50 C 0.00 0.00 0.00 1.35 - 31 0 0 -
26FEB26 100.00 C 0.00 0.00 0.00 1.00 - 30 0 0 -
26FEB26 102.50 C 0.00 0.00 0.00 0.78 - 31 0 0 -
26FEB26 105.00 C 0.00 0.00 0.00 0.59 - 31 0 0 -
30MAR26 52.50 C 0.00 0.00 0.00 29.23 -0.99 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.17 -0.63 39 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.92 -0.59 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.59 -0.68 37 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.30 -0.59 35 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.17 -0.63 35 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 15.89 -0.80 32 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.04 -0.42 32 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.23 -0.81 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.76 -0.48 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.01 -0.64 32 0 0 0
30MAR26 80.00 C 8.10 8.16 8.10 7.58 -0.79 31 100 195 +100
30MAR26 82.50 C 6.95 6.95 6.84 6.79 -0.37 33 100 385 +100
30MAR26 85.00 C 0.00 0.00 0.00 5.64 -0.52 33 0 614 0
30MAR26 87.50 C 0.00 0.00 0.00 4.81 -0.39 33 0 1,342 0
30MAR26 90.00 C 0.00 0.00 0.00 4.01 -0.34 33 0 2,666 0
30MAR26 92.50 C 0.00 0.00 0.00 3.31 -0.30 33 0 137 0
30MAR26 95.00 C 3.20 3.20 3.07 2.73 -0.26 33 3 225 +3
30MAR26 97.50 C 2.52 2.52 2.52 2.23 -0.23 33 1 347 0
30MAR26 100.00 C 2.42 2.42 2.32 1.81 -0.20 33 11 259 0
30MAR26 102.50 C 0.00 0.00 0.00 1.47 -0.12 33 0 47 0
30MAR26 105.00 C 0.00 0.00 0.00 1.18 -0.11 33 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.92 -0.12 32 0 401 0
30MAR26 110.00 C 0.00 0.00 0.00 0.74 -0.10 32 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.59 -0.08 32 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.46 -0.08 32 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.37 -0.06 32 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.29 -0.05 32 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
30MAR26 125.00 C 0.62 0.62 0.62 0.18 -0.03 32 30 151 +30
30MAR26 127.50 C 0.00 0.00 0.00 0.14 -0.03 32 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 23.23 - 35 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 21.13 -0.65 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.21 -0.51 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.16 -0.84 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.27 -0.85 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 13.62 -1.03 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.17 -0.62 33 0 1 0
29JUN26 77.50 C 11.54 11.54 11.54 10.32 -1.15 31 30 50 +30
29JUN26 80.00 C 9.82 9.86 9.82 9.34 -0.74 32 40 65 +40
29JUN26 82.50 C 9.04 9.10 9.04 8.39 -0.70 33 34 194 +34
29JUN26 85.00 C 0.00 0.00 0.00 7.33 -0.55 33 0 296 0
29JUN26 87.50 C 0.00 0.00 0.00 6.45 -0.58 33 0 157 0
29JUN26 90.00 C 0.00 0.00 0.00 5.60 -0.52 33 0 174 0
29JUN26 92.50 C 5.45 5.45 5.34 4.85 -0.51 33 56 134 0
29JUN26 95.00 C 0.00 0.00 0.00 4.19 -0.44 33 0 117 0
29JUN26 97.50 C 0.00 0.00 0.00 3.60 -0.45 32 0 40 0
29JUN26 100.00 C 3.81 3.81 3.81 3.10 -0.37 32 30 2,401 0
29JUN26 102.50 C 0.00 0.00 0.00 2.66 -0.37 32 0 150 0
29JUN26 105.00 C 0.00 0.00 0.00 2.20 -0.39 32 0 84 0
29JUN26 107.50 C 0.00 0.00 0.00 1.89 -0.35 32 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.59 -0.28 32 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.37 -0.22 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.15 -0.23 32 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 0.98 -0.18 32 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.83 -0.17 32 0 235 0
29JUN26 122.50 C 0.00 0.00 0.00 0.69 -0.16 32 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.59 -0.13 32 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.51 -0.13 32 0 102 0
29SEP26 60.00 C 0.00 0.00 0.00 23.75 - 34 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 21.75 -0.86 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.76 -0.66 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.09 -0.52 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.45 -0.76 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.96 -0.43 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.42 -0.53 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.14 -0.54 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.90 -0.50 32 0 40 0
29SEP26 82.50 C 0.00 0.00 0.00 9.85 -0.64 32 0 0 0
29SEP26 85.00 C 9.31 9.31 9.31 8.87 -0.44 32 2 40 -2
29SEP26 87.50 C 0.00 0.00 0.00 8.03 -0.37 32 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 7.17 -0.47 32 0 20 0
29SEP26 92.50 C 0.00 0.00 0.00 6.51 -0.45 33 0 551 0
29SEP26 95.00 C 0.00 0.00 0.00 5.92 -0.55 33 0 43 0
29SEP26 97.50 C 0.00 0.00 0.00 5.26 -0.50 33 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.70 -0.49 33 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 4.14 -0.49 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.60 -0.39 33 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.19 -0.40 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.80 -0.38 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.50 -0.33 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.20 -0.33 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.94 -0.30 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.73 -0.25 33 0 7 0
TOTAL CALL 3,322 49,092 +937
27NOV25 60.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.03 0.00 30 0 295 0
27NOV25 70.00 P 0.14 0.14 0.14 0.08 -0.02 29 5 682 0
27NOV25 72.50 P 0.28 0.28 0.28 0.23 -0.02 29 10 211 +10
27NOV25 75.00 P 0.48 0.55 0.48 0.55 -0.02 29 31 697 +26
27NOV25 77.50 P 0.89 1.10 0.89 1.08 -0.03 29 75 537 +43
27NOV25 80.00 P 1.94 2.02 1.69 2.00 +0.06 29 177 1,260 +175
27NOV25 82.50 P 2.88 3.30 2.86 3.30 +0.12 29 86 892 +56
27NOV25 85.00 P 4.45 4.45 4.33 4.99 +0.26 29 6 973 +4
27NOV25 87.50 P 0.00 0.00 0.00 6.77 +0.20 25 0 606 0
27NOV25 90.00 P 8.80 8.80 8.80 9.25 +0.52 31 1 2,666 +1
27NOV25 92.50 P 0.00 0.00 0.00 11.89 +0.75 40 0 2,154 0
27NOV25 95.00 P 0.00 0.00 0.00 14.00 +0.52 0 0 690 0
27NOV25 97.50 P 0.00 0.00 0.00 17.00 +0.73 54 0 277 -44
27NOV25 100.00 P 0.00 0.00 0.00 19.00 +0.70 0 0 54 -36
27NOV25 102.50 P 0.00 0.00 0.00 21.50 +0.70 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 24.08 +0.22 53 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 26.86 +1.06 69 0 15 0
27NOV25 110.00 P 0.00 0.00 0.00 29.42 +1.12 75 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 31.99 +0.57 81 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 34.17 +0.79 73 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 36.99 +1.19 89 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 39.13 +0.83 78 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 41.50 +0.27 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 44.52 +1.20 102 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 46.50 +0.56 0 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 0.01 0.00 35 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 16 0
30DEC25 65.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 151 0
30DEC25 67.50 P 0.00 0.00 0.00 0.26 -0.01 30 0 1,731 0
30DEC25 70.00 P 0.54 0.54 0.54 0.49 -0.02 30 8 209 +2
30DEC25 72.50 P 0.80 0.80 0.80 0.84 -0.06 29 51 470 +51
30DEC25 75.00 P 1.23 1.23 1.23 1.39 -0.05 29 40 2,035 0
30DEC25 77.50 P 1.93 2.02 1.93 2.16 0.00 29 5 363 -3
30DEC25 80.00 P 2.92 3.03 2.91 3.18 +0.03 29 71 4,490 +15
30DEC25 82.50 P 4.14 4.14 4.14 4.50 +0.11 29 60 409 +30
30DEC25 85.00 P 5.60 5.60 5.60 6.08 +0.15 30 1 7,822 -1
30DEC25 87.50 P 0.00 0.00 0.00 7.64 +0.30 28 0 607 0
30DEC25 90.00 P 0.00 0.00 0.00 9.55 +0.12 27 0 953 0
30DEC25 92.50 P 0.00 0.00 0.00 11.97 +0.82 30 0 3,341 0
30DEC25 95.00 P 13.93 13.93 13.93 14.22 +0.54 30 1 643 +1
30DEC25 97.50 P 0.00 0.00 0.00 17.00 +0.69 38 0 191 0
30DEC25 100.00 P 18.34 18.34 18.34 19.01 +0.65 30 50 103 -29
30DEC25 102.50 P 0.00 0.00 0.00 21.50 +0.69 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.08 +0.22 39 0 0 -3
30DEC25 107.50 P 0.00 0.00 0.00 26.99 +0.98 52 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.57 +1.27 56 0 2 0
30DEC25 112.50 P 0.00 0.00 0.00 31.99 +0.57 58 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.72 +1.34 65 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 37.24 +1.44 68 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 39.74 +1.18 71 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 42.22 +0.99 73 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 44.52 +1.20 72 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 46.68 +0.74 65 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.09 - 31 0 0 -
29JAN26 62.50 P 0.00 0.00 0.00 0.18 -0.02 30 0 45 0
29JAN26 65.00 P 0.45 0.45 0.41 0.34 -0.02 31 90 220 +10
29JAN26 67.50 P 0.00 0.00 0.00 0.59 -0.03 31 0 45 0
29JAN26 70.00 P 0.88 0.88 0.88 0.94 -0.06 30 75 217 0
29JAN26 72.50 P 0.00 0.00 0.00 1.43 -0.06 30 0 127 0
29JAN26 75.00 P 2.04 2.04 1.96 2.10 -0.03 30 26 144 +3
29JAN26 77.50 P 2.86 2.91 2.70 2.97 +0.02 30 273 396 +268
29JAN26 80.00 P 3.74 3.91 3.72 4.03 +0.01 30 443 445 +227
29JAN26 82.50 P 5.18 5.18 5.13 5.37 +0.08 30 33 502 +13
29JAN26 85.00 P 6.69 6.69 6.69 6.93 +0.12 30 30 391 +30
29JAN26 87.50 P 0.00 0.00 0.00 8.40 +0.08 29 0 184 0
29JAN26 90.00 P 0.00 0.00 0.00 10.17 +0.25 28 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 12.34 -0.11 29 0 333 0
29JAN26 95.00 P 0.00 0.00 0.00 14.60 +0.87 30 0 20 0
29JAN26 97.50 P 0.00 0.00 0.00 17.00 +0.23 32 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 19.06 -0.07 28 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.55 +0.11 30 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.13 +0.27 35 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.20 +1.19 47 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.73 +1.25 50 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.25 +0.83 52 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.72 +0.98 55 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.19 - 30 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 0.34 - 31 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 0.57 - 31 0 0 -
26FEB26 67.50 P 0.92 0.92 0.92 0.91 - 31 2 2 -
26FEB26 70.00 P 0.00 0.00 0.00 1.35 - 30 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 1.90 - 30 0 0 -
26FEB26 75.00 P 2.40 2.40 2.40 2.63 - 30 2 2 -
26FEB26 77.50 P 0.00 0.00 0.00 3.56 - 30 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 4.70 - 30 0 0 -
26FEB26 82.50 P 5.86 5.86 5.86 5.98 - 30 30 30 -
26FEB26 85.00 P 0.00 0.00 0.00 7.77 - 32 0 0 -
26FEB26 87.50 P 0.00 0.00 0.00 9.29 - 31 0 0 -
26FEB26 90.00 P 0.00 0.00 0.00 10.62 - 28 0 0 -
26FEB26 92.50 P 0.00 0.00 0.00 13.28 - 33 0 0 -
26FEB26 95.00 P 0.00 0.00 0.00 15.30 - 33 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 17.32 - 32 0 0 -
26FEB26 100.00 P 0.00 0.00 0.00 19.88 - 36 0 0 -
26FEB26 102.50 P 0.00 0.00 0.00 21.99 - 35 0 0 -
26FEB26 105.00 P 0.00 0.00 0.00 24.43 - 36 0 0 -
30MAR26 52.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.26 +0.01 32 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.43 +0.02 32 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.69 +0.05 33 0 50 0
30MAR26 65.00 P 1.05 1.05 1.05 1.01 +0.02 32 20 174 -20
30MAR26 67.50 P 0.00 0.00 0.00 1.42 -0.02 32 0 377 0
30MAR26 70.00 P 1.90 1.90 1.90 1.97 +0.04 32 3 12 +3
30MAR26 72.50 P 0.00 0.00 0.00 2.66 +0.05 32 0 49 0
30MAR26 75.00 P 0.00 0.00 0.00 3.48 +0.07 32 0 807 0
30MAR26 77.50 P 0.00 0.00 0.00 4.44 +0.02 32 0 640 0
30MAR26 80.00 P 5.27 5.27 5.27 5.58 +0.15 31 25 3,477 +25
30MAR26 82.50 P 0.00 0.00 0.00 6.94 +0.23 32 0 260 0
30MAR26 85.00 P 0.00 0.00 0.00 8.34 +0.07 31 0 1,715 0
30MAR26 87.50 P 0.00 0.00 0.00 10.06 +0.10 32 0 1,151 0
30MAR26 90.00 P 0.00 0.00 0.00 11.79 +0.09 32 0 1,038 0
30MAR26 92.50 P 0.00 0.00 0.00 13.56 +0.09 32 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 15.31 -0.24 30 0 216 0
30MAR26 97.50 P 0.00 0.00 0.00 18.22 +0.61 36 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 19.88 +0.15 33 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 21.99 -0.11 32 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 24.43 +0.12 33 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.20 +0.69 38 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.73 +0.93 41 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.25 +0.83 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.72 +0.98 45 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.24 +1.26 47 0 2 0
30MAR26 120.00 P 0.00 0.00 0.00 39.74 +1.18 49 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.22 +0.99 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.52 +0.84 50 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.68 +0.74 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.10 - 32 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 1.56 -0.03 32 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 2.05 -0.02 32 0 2,577 0
29JUN26 67.50 P 0.00 0.00 0.00 2.64 -0.04 32 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 3.36 -0.05 32 0 19 0
29JUN26 72.50 P 0.00 0.00 0.00 4.16 -0.07 31 0 20 0
29JUN26 75.00 P 5.10 5.10 5.10 5.17 -0.05 32 23 273 +23
29JUN26 77.50 P 6.10 6.10 6.04 6.27 +0.02 32 33 102 +33
29JUN26 80.00 P 0.00 0.00 0.00 7.51 +0.02 32 0 86 0
29JUN26 82.50 P 0.00 0.00 0.00 8.81 +0.18 31 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 10.33 -0.02 32 0 478 0
29JUN26 87.50 P 11.53 11.55 11.53 11.97 -0.01 32 2 300 0
29JUN26 90.00 P 0.00 0.00 0.00 13.70 +0.05 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 15.54 +0.17 33 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 17.41 +0.17 33 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 19.18 +0.04 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.46 +0.44 34 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.77 +0.54 35 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.59 +0.18 34 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 27.80 +0.44 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.89 +0.16 34 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 32.25 +0.11 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.72 +0.42 36 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.24 +0.77 38 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.74 +0.86 39 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.22 +0.96 41 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.52 +0.84 41 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 46.68 +0.47 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 1.79 - 32 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 2.39 -0.04 33 0 31 0
29SEP26 65.00 P 3.18 3.18 3.18 3.05 -0.05 33 1 6 +1
29SEP26 67.50 P 0.00 0.00 0.00 3.82 -0.03 33 0 29 0
29SEP26 70.00 P 0.00 0.00 0.00 4.66 -0.04 33 0 26 0
29SEP26 72.50 P 5.57 5.57 5.57 5.66 +0.06 33 30 30 +30
29SEP26 75.00 P 6.70 6.70 6.70 6.71 +0.04 33 1 416 +1
29SEP26 77.50 P 0.00 0.00 0.00 7.94 +0.10 33 0 239 0
29SEP26 80.00 P 8.95 8.95 8.95 9.20 +0.17 33 5 783 +5
29SEP26 82.50 P 10.48 10.48 10.48 10.48 -0.09 33 20 859 +20
29SEP26 85.00 P 0.00 0.00 0.00 12.09 +0.13 34 0 71 0
29SEP26 87.50 P 0.00 0.00 0.00 13.68 +0.08 34 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 15.29 +0.05 34 0 227 0
29SEP26 92.50 P 0.00 0.00 0.00 17.16 +0.20 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.99 +0.20 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.89 +0.26 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.88 +0.28 35 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 24.85 +0.25 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.92 +0.31 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.98 +0.27 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.24 +0.42 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 33.23 +0.26 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.43 +0.24 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.64 +0.33 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.99 +0.46 36 0 0 0
TOTAL PUT 1,845 58,670 +970
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$ 6.90
27NOV25 4.70 C 0.00 0.00 0.00 2.22 +0.02 69 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.12 +0.02 65 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.02 +0.02 61 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.92 +0.02 58 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.67 +0.02 49 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.42 +0.01 41 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.17 +0.01 34 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.92 +0.01 26 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.68 +0.02 25 0 132 0
27NOV25 6.50 C 0.49 0.54 0.49 0.45 +0.04 22 5 430 +3
27NOV25 6.75 C 0.29 0.29 0.27 0.24 +0.01 19 172 220 +67
27NOV25 7.00 C 0.14 0.14 0.14 0.11 0.00 19 11 701 0
27NOV25 7.25 C 0.00 0.00 0.00 0.05 0.00 21 0 561 0
27NOV25 7.50 C 0.00 0.00 0.00 0.02 0.00 22 0 70 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.52 0.00 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.43 +0.01 46 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.22 0.00 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.13 +0.01 37 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.02 0.00 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.43 +0.01 0 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.19 +0.02 24 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.94 +0.02 18 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.72 +0.03 21 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.50 +0.03 19 0 334 0
30DEC25 6.75 C 0.00 0.00 0.00 0.33 +0.02 20 0 333 0
30DEC25 7.00 C 0.20 0.21 0.20 0.20 +0.01 20 124 508 +37
30DEC25 7.25 C 0.10 0.10 0.10 0.11 0.00 20 2 169 +2
30DEC25 7.50 C 0.00 0.00 0.00 0.06 0.00 20 0 109 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 0.00 21 0 66 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 0.00 23 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 100 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 35 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.24 +0.01 39 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.14 +0.01 37 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.04 +0.01 34 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.94 0.00 31 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.70 +0.01 33 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.45 0.00 27 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.21 +0.02 26 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.95 0.00 17 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.73 +0.02 19 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.53 +0.03 20 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.35 +0.02 19 0 30 0
29JAN26 7.00 C 0.23 0.23 0.23 0.22 +0.01 19 60 180 +60
29JAN26 7.25 C 0.14 0.15 0.14 0.13 +0.01 19 60 121 +60
29JAN26 7.50 C 0.00 0.00 0.00 0.07 0.00 19 0 40 0
29JAN26 7.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 20 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.14 - 34 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 2.04 - 32 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 1.96 - 40 0 0 -
26FEB26 5.25 C 0.00 0.00 0.00 1.70 - 31 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 1.45 - 26 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 1.21 - 24 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 0.98 - 23 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 0.74 - 20 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 0.54 - 19 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 0.36 - 18 80 80 -
26FEB26 7.00 C 0.00 0.00 0.00 0.23 - 18 80 80 -
26FEB26 7.25 C 0.00 0.00 0.00 0.14 - 18 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 0.08 - 18 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 0.05 - 19 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 0.03 - 19 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 0.02 - 20 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 0.01 - 20 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 0.01 - 22 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30MAR26 4.70 C 0.00 0.00 0.00 2.24 +0.01 35 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.14 +0.01 32 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.04 +0.01 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.96 +0.02 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.70 +0.01 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.46 +0.01 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.23 +0.02 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.99 +0.02 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.76 +0.01 20 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.56 +0.02 19 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.40 +0.02 19 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 0.00 19 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.17 -0.01 18 0 44 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 -0.01 19 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 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 2.24 +0.01 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.14 0.00 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.04 0.00 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.96 +0.02 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.72 +0.02 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.48 +0.02 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.25 +0.03 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.00 +0.03 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.80 0.00 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.63 0.00 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.51 +0.02 20 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.39 +0.02 20 0 42 0
29JUN26 7.25 C 0.00 0.00 0.00 0.29 +0.01 19 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.24 +0.01 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.14 0.00 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.04 0.00 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.96 +0.02 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.72 +0.02 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.48 +0.01 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.25 -0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.09 +0.06 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.90 +0.03 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 +0.03 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 +0.03 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 +0.02 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.41 +0.02 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 +0.02 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
TOTAL CALL 594 4,878 +229
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 46 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 30 0 40 0
27NOV25 6.25 P 0.01 0.01 0.01 0.01 0.00 23 32 315 -32
27NOV25 6.50 P 0.02 0.02 0.02 0.03 -0.01 21 5 283 0
27NOV25 6.75 P 0.07 0.07 0.07 0.08 -0.01 20 5 1,102 0
27NOV25 7.00 P 0.16 0.16 0.16 0.21 -0.01 21 10 676 +10
27NOV25 7.25 P 0.00 0.00 0.00 0.39 -0.03 22 0 244 0
27NOV25 7.50 P 0.00 0.00 0.00 0.62 -0.03 26 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.87 -0.04 33 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.11 -0.02 35 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.36 -0.02 41 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.61 -0.02 46 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.86 -0.02 51 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 196 0
30DEC25 6.25 P 0.03 0.03 0.03 0.03 -0.01 21 7 453 0
30DEC25 6.50 P 0.00 0.00 0.00 0.07 0.00 20 0 829 0
30DEC25 6.75 P 0.00 0.00 0.00 0.14 -0.02 19 0 716 0
30DEC25 7.00 P 0.00 0.00 0.00 0.28 -0.01 21 0 879 0
30DEC25 7.25 P 0.00 0.00 0.00 0.44 -0.03 21 0 56 0
30DEC25 7.50 P 0.00 0.00 0.00 0.63 -0.04 20 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.87 -0.04 24 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.11 -0.05 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.37 -0.03 33 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.62 -0.02 37 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.86 -0.02 38 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.11 -0.02 41 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.36 -0.02 44 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.61 -0.02 48 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.85 -0.03 0 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 35 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 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.07 -0.01 19 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.13 -0.01 18 0 152 0
29JAN26 6.75 P 0.00 0.00 0.00 0.23 -0.02 18 0 80 0
29JAN26 7.00 P 0.00 0.00 0.00 0.37 -0.03 18 0 9 0
29JAN26 7.25 P 0.00 0.00 0.00 0.55 -0.04 18 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.76 -0.03 18 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.98 -0.05 18 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.23 -0.03 21 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.47 -0.02 22 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.71 -0.04 21 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.96 -0.02 24 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.45 -0.01 20 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 - 31 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 0.01 - 30 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
26FEB26 5.25 P 0.00 0.00 0.00 0.01 - 24 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 0.01 - 20 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 0.02 - 19 0 0 -
26FEB26 6.00 P 0.00 0.00 0.00 0.04 - 18 0 0 -
26FEB26 6.25 P 0.00 0.00 0.00 0.09 - 19 0 0 -
26FEB26 6.50 P 0.00 0.00 0.00 0.15 - 18 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 0.25 - 17 80 80 -
26FEB26 7.00 P 0.00 0.00 0.00 0.39 - 17 80 80 -
26FEB26 7.25 P 0.00 0.00 0.00 0.57 - 18 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 0.78 - 19 0 0 -
26FEB26 7.75 P 0.00 0.00 0.00 1.00 - 19 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 1.23 - 19 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 1.47 - 20 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 1.72 - 23 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 1.96 - 22 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 2.21 - 25 0 0 -
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 -0.01 19 0 67 0
30MAR26 6.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 960 0
30MAR26 6.25 P 0.00 0.00 0.00 0.11 -0.01 19 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.18 -0.02 18 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.29 -0.04 18 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.42 -0.03 18 0 30 0
30MAR26 7.25 P 0.00 0.00 0.00 0.60 -0.01 18 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.79 -0.06 18 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.00 -0.04 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.23 -0.03 18 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.48 -0.01 21 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.72 -0.03 21 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.96 -0.02 21 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.21 -0.01 23 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.45 -0.01 19 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.70 +0.01 23 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.95 +0.01 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 0.00 20 0 298 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 30 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 0.00 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.26 -0.02 19 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.37 0.00 19 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.49 -0.02 18 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 0.66 -0.02 19 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.86 -0.01 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.05 -0.03 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.27 -0.02 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.49 -0.03 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.72 -0.03 18 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.96 -0.03 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.21 -0.02 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.70 -0.02 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.95 0.00 23 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 0.00 21 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.62 0.00 22 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.95 -0.01 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 -0.02 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.35 -0.02 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.57 -0.02 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.80 -0.02 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.04 -0.02 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.28 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.51 -0.02 28 0 0 0
TOTAL PUT 219 10,066 -22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.40
27NOV25 8.50 C 0.00 0.00 0.00 5.01 +0.14 110 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 4.77 +0.14 106 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.52 +0.13 101 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.17 +0.03 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.92 +0.03 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.68 +0.03 49 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.43 +0.04 45 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.94 +0.05 45 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.50 +0.10 54 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 1.99 +0.08 42 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.47 +0.06 29 0 11 0
27NOV25 12.50 C 0.00 0.00 0.00 0.96 +0.03 19 0 90 0
27NOV25 13.00 C 0.00 0.00 0.00 0.52 -0.02 17 0 66 0
27NOV25 13.50 C 0.24 0.24 0.24 0.20 -0.06 15 50 583 +50
27NOV25 14.00 C 0.00 0.00 0.00 0.06 -0.05 16 0 420 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 -0.03 16 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 21 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 31 0 50 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.99 +0.08 80 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.70 +0.04 55 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.44 +0.01 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.29 +0.11 79 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.01 +0.08 68 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.77 +0.10 67 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.52 +0.10 63 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.31 +0.14 65 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.97 +0.03 42 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.68 +0.01 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.44 +0.04 0 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.98 +0.04 33 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.54 +0.09 37 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.04 +0.09 30 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.56 +0.07 25 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 1.09 +0.03 21 0 198 0
30DEC25 13.00 C 0.00 0.00 0.00 0.72 +0.03 20 0 161 0
30DEC25 13.50 C 0.00 0.00 0.00 0.44 +0.01 20 0 196 0
30DEC25 14.00 C 0.00 0.00 0.00 0.26 0.00 21 0 55 0
30DEC25 14.50 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.02 0.00 23 0 22 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 26 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 4.80 +0.12 55 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.52 +0.07 47 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.31 +0.12 50 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.98 +0.04 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.75 +0.04 32 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.52 +0.04 34 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.54 +0.09 27 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.04 +0.06 21 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.63 +0.06 24 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.20 +0.04 21 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 0.85 +0.05 21 0 50 0
29JAN26 13.50 C 0.00 0.00 0.00 0.55 +0.01 20 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.36 0.00 21 0 50 0
29JAN26 14.50 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.99 - 0 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 3.76 - 0 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 3.52 - 23 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 3.11 - 33 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 2.60 - 27 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 2.09 - 21 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 1.69 - 22 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 1.27 - 21 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 0.92 - 20 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 0.65 - 20 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 0.45 - 20 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 0.29 - 20 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 0.18 - 20 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 0.11 - 20 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 0.07 - 21 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 0.04 - 21 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 0.01 - 20 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 5.70 +0.02 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.47 +0.04 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.29 +0.11 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.01 +0.08 35 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.80 +0.12 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.52 +0.07 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.31 +0.12 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.99 +0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.76 +0.05 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.52 +0.04 17 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.11 +0.14 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.60 +0.10 25 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.11 +0.08 21 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.70 +0.07 22 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.32 +0.05 22 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.00 +0.01 22 0 110 0
30MAR26 13.50 C 0.00 0.00 0.00 0.73 0.00 22 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.36 0.00 22 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.25 0.00 22 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 0.00 22 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.29 +0.11 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.01 +0.08 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.80 +0.11 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.52 +0.07 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.31 +0.12 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.99 +0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.78 +0.07 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.54 +0.06 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.11 +0.14 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.60 +0.09 22 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.17 +0.08 21 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.80 +0.08 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.46 +0.07 22 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.16 +0.02 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.92 +0.03 22 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.71 +0.02 22 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.53 +0.02 22 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.40 0.00 22 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.32 +0.01 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.01 +0.04 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.80 +0.07 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.52 +0.04 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.31 +0.12 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.00 +0.05 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.78 +0.07 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.54 +0.06 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.11 +0.10 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.66 +0.05 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.37 +0.05 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.03 +0.05 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.72 +0.05 24 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.45 +0.04 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.22 +0.05 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.02 +0.05 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.81 +0.04 23 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.66 +0.04 23 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.54 +0.04 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 +0.03 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
TOTAL CALL 50 2,840 +50
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 67 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 59 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 37 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 57 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 -0.04 15 0 201 0
27NOV25 13.00 P 0.10 0.10 0.10 0.08 -0.07 16 10 298 +10
27NOV25 13.50 P 0.32 0.34 0.30 0.26 -0.10 15 450 359 +349
27NOV25 14.00 P 0.00 0.00 0.00 0.64 -0.09 17 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 1.61 -0.07 26 0 3 0
27NOV25 15.50 P 0.00 0.00 0.00 2.14 +0.01 39 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.68 +0.05 52 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.14 -0.02 51 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.63 -0.03 54 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.14 -0.01 62 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.60 -0.05 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 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 1,200 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 51 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 42 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 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 0.00 22 0 22 0
30DEC25 12.00 P 0.08 0.08 0.08 0.05 0.00 21 1 2,655 +1
30DEC25 12.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 235 0
30DEC25 13.00 P 0.00 0.00 0.00 0.26 -0.02 21 0 160 0
30DEC25 13.50 P 0.00 0.00 0.00 0.48 -0.03 21 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.80 -0.04 21 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.17 -0.07 21 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.63 -0.06 22 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.15 -0.02 29 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.68 +0.05 37 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.19 +0.03 42 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.71 +0.05 48 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.14 -0.03 44 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.63 -0.06 46 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.18 -0.01 21 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.33 -0.03 20 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.56 -0.03 20 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.86 -0.05 21 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.22 -0.06 20 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.69 -0.03 24 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.17 -0.02 27 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.68 0.00 31 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.19 +0.03 36 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.71 +0.05 41 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.14 -0.05 38 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.63 -0.06 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.01 - 27 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.03 - 22 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 0.06 - 21 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 0.12 - 20 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 0.23 - 20 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 0.39 - 20 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 0.62 - 20 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.92 - 21 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 1.30 - 22 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 1.69 - 21 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 2.18 - 25 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 2.68 - 28 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 3.19 - 32 0 0 -
26FEB26 17.00 P 0.00 0.00 0.00 3.71 - 37 0 0 -
26FEB26 17.50 P 0.00 0.00 0.00 4.14 - 35 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 4.64 - 37 0 0 -
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 1,000 0
30MAR26 11.50 P 0.16 0.16 0.16 0.15 -0.01 22 20 1,000 -20
30MAR26 12.00 P 0.00 0.00 0.00 0.26 -0.01 22 0 80 0
30MAR26 12.50 P 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.62 -0.02 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.88 -0.02 22 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.23 -0.02 23 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.59 -0.03 23 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.00 -0.03 24 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.43 -0.03 25 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.89 -0.03 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.37 -0.03 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.85 -0.03 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.34 -0.04 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.84 -0.04 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.26 -0.01 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.55 -0.02 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.78 -0.01 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.04 -0.01 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.35 -0.04 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.68 -0.07 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.12 -0.01 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.47 -0.08 22 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.95 -0.04 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.43 0.00 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.89 -0.03 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.36 -0.04 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.84 -0.06 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.01 24 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.59 +0.02 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.79 +0.02 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.00 +0.02 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.26 -0.02 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.55 -0.03 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.93 +0.01 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.30 +0.01 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.69 +0.01 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.10 0.00 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.54 0.00 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.99 0.00 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.45 -0.01 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.92 -0.02 30 0 0 0
TOTAL PUT 481 7,986 +340
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$ 117.60
31OCT25 90.00 C 0.00 0.00 0.00 27.60 -3.63 0 0 0 0
31OCT25 92.50 C 0.00 0.00 0.00 25.10 -3.47 0 0 0 0
31OCT25 95.00 C 0.00 0.00 0.00 22.60 -3.47 0 0 0 0
31OCT25 97.50 C 0.00 0.00 0.00 20.10 -3.01 0 0 0 0
31OCT25 100.00 C 0.00 0.00 0.00 17.60 -3.43 0 0 0 0
31OCT25 102.50 C 0.00 0.00 0.00 15.10 -3.01 0 0 0 0
31OCT25 105.00 C 0.00 0.00 0.00 12.60 -3.01 0 0 0 0
31OCT25 107.50 C 0.00 0.00 0.00 10.10 -3.01 0 0 0 0
31OCT25 110.00 C 0.00 0.00 0.00 7.60 -3.01 0 0 0 -30
31OCT25 112.50 C 0.00 0.00 0.00 5.10 -3.03 0 0 0 0
31OCT25 115.00 C 0.00 0.00 0.00 2.60 -3.13 0 0 0 -2
31OCT25 117.50 C 1.18 1.18 0.40 0.10 -3.36 0 415 2 -410
31OCT25 120.00 C 0.60 0.76 0.36 0.00 -1.82 0 174 191 -134
31OCT25 122.50 C 0.13 0.13 0.13 0.00 -0.78 0 100 257 +100
31OCT25 125.00 C 0.06 0.06 0.04 0.00 -0.28 0 4 1,023 0
31OCT25 127.50 C 0.03 0.03 0.03 0.00 -0.08 0 2 836 0
31OCT25 130.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 451 0
31OCT25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 669 0
31OCT25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 824 0
31OCT25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 414 0
31OCT25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
31OCT25 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
31OCT25 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
07NOV25 95.00 C 0.00 0.00 0.00 22.66 -3.62 0 0 0 0
07NOV25 97.50 C 0.00 0.00 0.00 20.17 -3.41 47 0 0 0
07NOV25 100.00 C 0.00 0.00 0.00 18.00 -3.03 77 0 0 0
07NOV25 102.50 C 0.00 0.00 0.00 15.55 -2.67 70 0 0 0
07NOV25 105.00 C 0.00 0.00 0.00 13.06 -3.19 61 0 0 0
07NOV25 107.50 C 0.00 0.00 0.00 10.72 -2.92 56 0 0 0
07NOV25 110.00 C 0.00 0.00 0.00 8.43 -2.63 51 0 0 0
07NOV25 112.50 C 0.00 0.00 0.00 6.35 -2.67 48 0 0 0
07NOV25 115.00 C 0.00 0.00 0.00 4.55 -2.34 47 0 38 0
07NOV25 117.50 C 0.00 0.00 0.00 3.11 -2.12 46 0 150 0
07NOV25 120.00 C 2.89 2.89 2.00 2.00 -1.79 46 42 81 +37
07NOV25 122.50 C 1.78 1.78 1.30 1.21 -1.47 45 115 208 +83
07NOV25 125.00 C 1.40 1.45 0.85 0.69 -1.24 45 275 412 +150
07NOV25 127.50 C 0.98 1.01 0.57 0.37 -0.89 45 248 627 +148
07NOV25 130.00 C 0.70 0.70 0.55 0.19 -0.60 45 121 247 +94
07NOV25 132.50 C 0.36 0.36 0.36 0.09 -0.39 45 50 125 -2
07NOV25 135.00 C 0.35 0.35 0.21 0.04 -0.24 45 146 345 +75
07NOV25 137.50 C 0.00 0.00 0.00 0.02 -0.14 46 0 48 0
07NOV25 140.00 C 0.23 0.23 0.23 0.01 -0.08 47 15 353 +15
07NOV25 142.50 C 0.00 0.00 0.00 0.01 -0.04 51 0 188 0
07NOV25 145.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 8 0
07NOV25 147.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 57.76 -3.00 78 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 55.26 -3.01 0 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 53.55 -2.60 138 0 4 0
27NOV25 67.50 C 0.00 0.00 0.00 50.28 -3.00 65 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 47.78 -3.01 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 45.29 -3.01 51 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 42.80 -3.01 54 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 40.31 -3.01 53 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 38.96 -2.29 106 0 105 0
27NOV25 82.50 C 0.00 0.00 0.00 36.15 -2.00 91 0 665 0
27NOV25 85.00 C 0.00 0.00 0.00 32.84 -3.05 46 0 821 0
27NOV25 87.50 C 0.00 0.00 0.00 31.37 -2.07 84 0 748 0
27NOV25 90.00 C 0.00 0.00 0.00 28.38 -2.85 66 0 624 0
27NOV25 92.50 C 0.00 0.00 0.00 26.28 -2.29 69 0 282 0
27NOV25 95.00 C 0.00 0.00 0.00 22.96 -3.32 40 0 656 0
27NOV25 97.50 C 0.00 0.00 0.00 21.75 -2.03 65 0 337 0
27NOV25 100.00 C 0.00 0.00 0.00 19.53 -1.57 63 0 1,215 0
27NOV25 102.50 C 0.00 0.00 0.00 17.40 -1.93 61 0 916 0
27NOV25 105.00 C 15.17 15.17 15.17 14.51 -2.54 49 5 847 0
27NOV25 107.50 C 14.70 14.70 14.70 13.51 -1.66 58 2 1,541 -2
27NOV25 110.00 C 12.76 12.76 12.32 11.38 -2.49 54 21 300 -19
27NOV25 112.50 C 0.00 0.00 0.00 9.79 -1.97 54 280 1,665 0
27NOV25 115.00 C 9.55 9.55 8.70 8.38 -1.87 54 23 1,293 +3
27NOV25 117.50 C 7.38 7.38 7.38 7.38 -1.62 56 1 654 +1
27NOV25 120.00 C 6.73 7.00 6.08 6.03 -1.59 54 81 3,765 +21
27NOV25 122.50 C 5.78 5.78 5.15 5.11 -1.39 55 32 357 +5
27NOV25 125.00 C 4.86 5.13 4.32 4.27 -1.32 55 123 1,325 +61
27NOV25 127.50 C 4.10 4.34 3.67 3.57 -1.23 55 245 776 -47
27NOV25 130.00 C 3.50 3.67 3.00 2.92 -1.20 55 349 5,135 +12
27NOV25 132.50 C 3.00 3.14 2.54 2.37 -1.05 55 159 981 -57
27NOV25 135.00 C 2.52 2.67 2.23 1.91 -0.91 55 193 3,559 +110
27NOV25 137.50 C 2.10 2.10 1.83 1.53 -0.78 55 7 1,536 +3
27NOV25 140.00 C 1.89 1.93 1.60 1.22 -0.67 55 137 1,500 -15
27NOV25 142.50 C 1.45 1.46 1.29 0.96 -0.57 55 88 614 +38
27NOV25 145.00 C 1.38 1.38 1.38 0.76 -0.47 55 50 1,150 +50
27NOV25 147.50 C 1.10 1.10 1.10 0.59 -0.40 55 1 649 0
27NOV25 150.00 C 1.03 1.12 0.94 0.46 -0.33 55 160 1,665 +114
27NOV25 152.50 C 0.00 0.00 0.00 0.35 -0.27 55 0 432 0
27NOV25 155.00 C 0.00 0.00 0.00 0.27 -0.22 55 0 686 0
27NOV25 157.50 C 0.00 0.00 0.00 0.21 -0.18 55 0 1,097 0
27NOV25 160.00 C 0.62 0.62 0.62 0.16 -0.14 55 10 1,209 +10
27NOV25 162.50 C 0.56 0.56 0.56 0.12 -0.12 55 1 1,903 0
30DEC25 42.00 C 0.00 0.00 0.00 75.84 -3.01 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 74.85 -3.00 71 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 73.85 -3.01 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 73.07 -2.86 113 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 71.87 -3.00 72 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 70.87 -3.01 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 69.88 -3.00 66 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 68.88 -3.01 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 67.89 -3.00 58 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 65.40 -3.10 0 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 62.92 -3.00 56 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 60.43 -3.29 0 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 57.95 -3.29 51 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 55.46 -3.01 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 53.55 -2.60 87 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 50.50 -3.01 47 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 48.91 -1.92 86 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 46.92 -1.84 90 0 180 0
30DEC25 75.00 C 0.00 0.00 0.00 43.18 -2.73 54 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 41.26 -2.42 68 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 39.10 -2.15 69 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 36.15 -2.49 56 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 34.48 -2.02 66 0 4,045 0
30DEC25 87.50 C 0.00 0.00 0.00 31.58 -2.59 55 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 29.10 -2.85 51 0 9,299 0
30DEC25 92.50 C 0.00 0.00 0.00 27.48 -2.53 57 0 1,804 0
30DEC25 95.00 C 0.00 0.00 0.00 24.64 -2.62 49 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 22.84 -2.20 51 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 21.13 -1.93 53 0 10,262 0
30DEC25 102.50 C 0.00 0.00 0.00 19.20 -1.99 52 0 2,196 0
30DEC25 105.00 C 0.00 0.00 0.00 17.38 -1.80 52 0 9,425 0
30DEC25 107.50 C 0.00 0.00 0.00 15.66 -1.71 51 0 1,400 0
30DEC25 110.00 C 0.00 0.00 0.00 14.05 -2.46 51 0 2,051 0
30DEC25 112.50 C 12.60 12.60 12.50 12.25 -2.62 49 20 1,905 0
30DEC25 115.00 C 0.00 0.00 0.00 10.93 -1.76 49 0 12,985 0
30DEC25 117.50 C 0.00 0.00 0.00 9.71 -1.61 49 0 1,585 0
30DEC25 120.00 C 9.40 9.40 9.40 8.64 -1.47 49 2 1,762 0
30DEC25 122.50 C 0.00 0.00 0.00 7.64 -1.49 49 0 2,955 0
30DEC25 125.00 C 0.00 0.00 0.00 6.74 -1.32 49 0 816 0
30DEC25 127.50 C 6.36 6.36 6.36 5.88 -1.33 49 1 1,667 0
30DEC25 130.00 C 5.73 5.73 5.46 5.12 -1.33 49 25 5,587 +25
30DEC25 132.50 C 5.30 5.30 5.03 4.44 -1.34 49 51 1,521 -31
30DEC25 135.00 C 4.60 4.71 4.36 3.83 -1.26 49 80 4,248 -39
30DEC25 137.50 C 0.00 0.00 0.00 3.30 -1.15 49 0 1,570 0
30DEC25 140.00 C 3.79 3.79 3.79 2.84 -1.03 49 64 1,475 0
30DEC25 142.50 C 3.53 3.53 3.12 2.43 -0.94 49 260 4,470 +184
30DEC25 145.00 C 2.90 2.90 2.90 2.07 -0.85 49 6 896 0
30DEC25 147.50 C 0.00 0.00 0.00 1.76 -0.76 49 0 152 0
30DEC25 150.00 C 2.25 2.28 2.23 1.50 -0.67 49 315 1,665 0
30DEC25 152.50 C 0.00 0.00 0.00 1.27 -0.60 49 0 449 0
30DEC25 155.00 C 0.00 0.00 0.00 1.07 -0.53 49 0 407 0
30DEC25 157.50 C 0.00 0.00 0.00 0.90 -0.47 49 0 160 0
30DEC25 160.00 C 1.70 1.70 1.61 0.76 -0.41 49 177 1,352 -63
30DEC25 162.50 C 1.61 1.61 1.61 0.64 -0.36 49 65 296 +65
30DEC25 165.00 C 1.52 1.52 1.52 0.53 -0.32 48 110 495 +45
30DEC25 167.50 C 1.39 1.39 1.39 0.45 -0.27 49 65 461 +65
30DEC25 170.00 C 1.28 1.28 1.28 0.37 -0.24 48 45 1,471 0
30DEC25 172.50 C 0.00 0.00 0.00 0.31 -0.21 48 0 248 0
30DEC25 175.00 C 0.00 0.00 0.00 0.26 -0.18 49 0 185 0
30DEC25 177.50 C 0.00 0.00 0.00 0.21 -0.16 48 0 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.18 -0.13 49 0 3,952 0
30DEC25 182.50 C 0.00 0.00 0.00 0.14 -0.12 48 0 1,506 0
30DEC25 185.00 C 0.00 0.00 0.00 0.12 -0.10 48 0 277 0
30DEC25 187.50 C 0.00 0.00 0.00 0.10 -0.09 48 0 79 0
30DEC25 190.00 C 0.00 0.00 0.00 0.08 -0.08 48 0 434 0
30DEC25 192.50 C 0.00 0.00 0.00 0.07 -0.06 49 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.06 -0.05 49 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.05 -0.04 49 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 304 0
30DEC25 205.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,011 0
29JAN26 90.00 C 0.00 0.00 0.00 30.65 -2.20 55 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 27.48 -3.57 45 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 25.07 -3.61 42 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 24.49 -2.25 52 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 21.87 -1.92 47 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 20.17 -2.74 47 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 19.05 -2.24 50 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 17.43 -1.27 49 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 15.90 -1.27 49 0 12 0
29JAN26 112.50 C 0.00 0.00 0.00 13.68 -2.05 45 0 30 0
29JAN26 115.00 C 12.72 12.72 12.72 12.79 -2.48 47 276 1,419 0
29JAN26 117.50 C 11.52 11.52 11.52 11.61 -1.50 47 300 521 -198
29JAN26 120.00 C 10.65 10.79 10.65 10.57 -1.36 48 355 1,253 +325
29JAN26 122.50 C 9.76 9.78 9.66 9.58 -1.42 48 155 541 +140
29JAN26 125.00 C 8.89 8.89 8.80 8.69 -1.25 48 102 1,070 +85
29JAN26 127.50 C 0.00 0.00 0.00 7.79 -1.37 48 0 826 0
29JAN26 130.00 C 7.42 7.42 7.42 6.97 -1.33 48 3 758 0
29JAN26 132.50 C 0.00 0.00 0.00 6.23 -1.33 48 0 743 0
29JAN26 135.00 C 6.07 6.07 6.07 5.55 -1.32 48 15 1,391 -15
29JAN26 137.50 C 0.00 0.00 0.00 4.93 -1.23 48 0 695 0
29JAN26 140.00 C 5.35 5.40 5.15 4.38 -1.14 48 703 2,259 +311
29JAN26 142.50 C 0.00 0.00 0.00 3.88 -1.05 47 0 194 0
29JAN26 145.00 C 0.00 0.00 0.00 3.44 -0.96 47 0 202 0
29JAN26 147.50 C 0.00 0.00 0.00 3.03 -0.89 47 0 101 0
29JAN26 150.00 C 3.63 3.63 3.63 2.68 -0.81 47 44 183 0
29JAN26 152.50 C 3.55 3.55 3.55 2.36 -0.74 47 65 229 +65
29JAN26 155.00 C 0.00 0.00 0.00 2.07 -0.68 47 0 440 0
29JAN26 157.50 C 3.17 3.17 2.88 1.82 -0.62 47 53 261 +36
29JAN26 160.00 C 3.00 3.00 2.77 1.60 -0.56 47 110 220 +110
29JAN26 162.50 C 2.76 2.76 2.62 1.40 -0.51 47 240 1,611 +130
26FEB26 97.50 C 0.00 0.00 0.00 25.80 - 51 0 0 -
26FEB26 100.00 C 0.00 0.00 0.00 22.76 - 44 0 0 -
26FEB26 102.50 C 0.00 0.00 0.00 22.26 - 50 0 0 -
26FEB26 105.00 C 0.00 0.00 0.00 19.93 - 47 0 0 -
26FEB26 107.50 C 0.00 0.00 0.00 17.95 - 45 0 0 -
26FEB26 110.00 C 0.00 0.00 0.00 17.59 - 49 0 0 -
26FEB26 112.50 C 0.00 0.00 0.00 15.73 - 47 0 0 -
26FEB26 115.00 C 0.00 0.00 0.00 14.59 - 47 0 0 -
26FEB26 117.50 C 0.00 0.00 0.00 13.44 - 48 0 0 -
26FEB26 120.00 C 0.00 0.00 0.00 12.02 - 46 0 0 -
26FEB26 122.50 C 0.00 0.00 0.00 11.05 - 47 0 0 -
26FEB26 125.00 C 0.00 0.00 0.00 10.16 - 47 0 0 -
26FEB26 127.50 C 0.00 0.00 0.00 9.33 - 47 0 0 -
26FEB26 130.00 C 0.00 0.00 0.00 8.59 - 47 0 0 -
26FEB26 132.50 C 0.00 0.00 0.00 7.90 - 48 0 0 -
26FEB26 135.00 C 0.00 0.00 0.00 7.20 - 48 0 0 -
26FEB26 137.50 C 0.00 0.00 0.00 6.53 - 48 0 0 -
26FEB26 140.00 C 0.00 0.00 0.00 5.92 - 48 0 0 -
26FEB26 142.50 C 0.00 0.00 0.00 5.36 - 48 0 0 -
30MAR26 42.00 C 0.00 0.00 0.00 76.21 -3.00 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 75.22 -3.01 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 74.24 -3.00 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 73.25 -3.01 44 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 72.27 -3.00 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 71.28 -3.01 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 70.30 -3.00 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 69.32 -3.00 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 68.34 -3.00 48 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 65.88 -3.00 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 63.44 -2.73 48 0 1,541 0
30MAR26 57.50 C 0.00 0.00 0.00 61.00 -2.89 47 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 58.57 -2.94 47 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 56.16 -2.98 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 53.73 -3.85 46 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 52.85 -1.17 68 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 49.47 -3.04 54 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 46.92 -2.76 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 44.71 -2.44 50 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 43.25 -1.39 57 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 40.92 -1.84 55 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 38.87 -1.03 54 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 35.66 -1.87 46 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 33.92 -2.31 48 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 31.40 -3.89 44 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 30.37 -1.74 49 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 28.02 -2.31 46 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 27.20 -0.89 51 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 24.39 -2.09 46 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 23.66 -1.12 49 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 21.22 -2.01 46 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 19.74 -2.02 46 0 254 0
30MAR26 110.00 C 0.00 0.00 0.00 18.23 -2.11 45 0 662 0
30MAR26 112.50 C 0.00 0.00 0.00 17.15 -1.91 46 0 1,052 0
30MAR26 115.00 C 0.00 0.00 0.00 16.15 -2.05 47 0 5,020 0
30MAR26 117.50 C 0.00 0.00 0.00 15.01 -1.51 47 0 11,500 0
30MAR26 120.00 C 14.39 14.39 14.39 13.97 -1.41 47 10 1,659 0
30MAR26 122.50 C 0.00 0.00 0.00 12.99 -1.45 47 0 469 0
30MAR26 125.00 C 12.58 12.58 12.58 12.09 -1.38 48 60 27,764 +5
30MAR26 127.50 C 0.00 0.00 0.00 11.27 -1.29 48 0 1,359 0
30MAR26 130.00 C 0.00 0.00 0.00 10.54 -1.23 48 0 289 0
30MAR26 132.50 C 10.17 10.17 10.17 9.73 -1.27 48 2 1,313 0
30MAR26 135.00 C 0.00 0.00 0.00 8.97 -1.32 48 0 598 0
30MAR26 137.50 C 8.97 9.35 8.97 8.26 -1.29 48 545 1,066 +545
30MAR26 140.00 C 8.65 8.65 8.65 7.60 -1.31 48 50 545 0
30MAR26 142.50 C 0.00 0.00 0.00 6.99 -1.24 48 0 201 0
30MAR26 145.00 C 0.00 0.00 0.00 6.43 -1.17 48 0 2,671 0
30MAR26 147.50 C 0.00 0.00 0.00 5.90 -1.11 48 0 207 0
30MAR26 150.00 C 6.46 6.46 6.46 5.42 -1.04 48 10 1,537 0
30MAR26 152.50 C 5.99 5.99 5.99 4.97 -0.98 48 1 120 +1
30MAR26 155.00 C 0.00 0.00 0.00 4.56 -0.92 48 0 20 0
30MAR26 157.50 C 0.00 0.00 0.00 4.18 -0.86 48 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 3.82 -0.82 48 0 27,362 0
30MAR26 162.50 C 0.00 0.00 0.00 3.50 -0.76 48 0 66 0
30MAR26 165.00 C 0.00 0.00 0.00 3.20 -0.72 48 0 56 0
30MAR26 167.50 C 0.00 0.00 0.00 2.93 -0.67 48 0 45 0
30MAR26 170.00 C 0.00 0.00 0.00 2.60 -0.70 47 0 1,177 0
30MAR26 172.50 C 0.00 0.00 0.00 2.38 -0.65 47 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 2.17 -0.61 47 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 1.98 -0.57 47 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 1.81 -0.53 47 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 1.65 -0.43 47 0 30 0
30MAR26 185.00 C 0.00 0.00 0.00 1.51 -0.40 47 0 93 0
30MAR26 187.50 C 0.00 0.00 0.00 1.37 -0.38 47 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 1.25 -0.35 47 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 1.14 -0.33 47 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 1.04 -0.30 47 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.95 -0.28 47 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 0.86 -0.26 47 0 463 0
30MAR26 205.00 C 0.00 0.00 0.00 0.72 -0.22 47 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.59 -0.20 47 0 80 0
30MAR26 215.00 C 0.00 0.00 0.00 0.49 -0.17 47 0 0 0
30MAR26 220.00 C 1.62 1.62 1.62 0.41 -0.14 47 6 44 +6
29JUN26 42.00 C 0.00 0.00 0.00 76.59 -3.00 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 75.62 -3.00 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 74.65 -3.00 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 73.68 -3.00 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 72.71 -3.00 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 71.74 -3.00 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 70.78 -2.99 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 69.81 -3.00 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 68.85 -2.99 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 66.46 -2.98 46 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 64.08 -2.98 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 61.72 -2.97 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 59.65 -2.76 51 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 56.98 -3.24 44 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 55.64 -2.29 55 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 53.51 -1.99 55 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 50.96 -2.41 51 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 48.09 -3.31 45 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 46.20 -2.76 47 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 44.88 -2.31 51 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 42.45 -2.41 49 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 40.46 -1.44 48 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 38.95 -1.62 50 0 65 0
29JUN26 87.50 C 0.00 0.00 0.00 36.28 -1.67 46 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 34.50 -2.05 46 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 32.79 -1.49 46 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 30.49 -2.13 44 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 29.86 -1.15 47 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 27.83 -2.41 46 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 25.82 -2.16 44 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 25.81 -0.73 48 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 23.88 -1.80 47 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 22.31 -1.64 46 0 493 0
29JUN26 112.50 C 0.00 0.00 0.00 21.09 -1.62 46 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 19.80 -1.71 46 0 1,245 0
29JUN26 117.50 C 0.00 0.00 0.00 18.73 -1.70 46 0 323 0
29JUN26 120.00 C 0.00 0.00 0.00 17.71 -1.64 46 0 282 0
29JUN26 122.50 C 17.09 17.09 17.09 16.75 -1.58 46 1 418 0
29JUN26 125.00 C 0.00 0.00 0.00 15.81 -1.53 46 0 917 0
29JUN26 127.50 C 0.00 0.00 0.00 14.99 -1.47 46 0 419 0
29JUN26 130.00 C 0.00 0.00 0.00 14.17 -1.24 46 0 4,955 0
29JUN26 132.50 C 0.00 0.00 0.00 13.46 -1.15 47 0 840 0
29JUN26 135.00 C 0.00 0.00 0.00 12.72 -1.28 47 0 606 0
29JUN26 137.50 C 0.00 0.00 0.00 12.05 -1.10 47 0 610 0
29JUN26 140.00 C 11.94 12.00 11.94 11.33 -1.30 47 2 454 +1
29JUN26 142.50 C 0.00 0.00 0.00 10.65 -1.26 47 0 259 0
29JUN26 145.00 C 0.00 0.00 0.00 10.01 -1.27 47 0 247 0
29JUN26 147.50 C 0.00 0.00 0.00 9.41 -1.28 47 0 355 0
29JUN26 150.00 C 9.48 9.48 9.48 8.83 -1.23 47 1 325 +1
29JUN26 152.50 C 0.00 0.00 0.00 8.29 -1.18 47 0 115 0
29JUN26 155.00 C 0.00 0.00 0.00 7.79 -1.12 47 0 165 0
29JUN26 157.50 C 0.00 0.00 0.00 7.31 -1.08 47 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 6.86 -1.03 47 0 356 0
29JUN26 162.50 C 0.00 0.00 0.00 6.44 -0.98 47 0 60 0
29JUN26 165.00 C 0.00 0.00 0.00 6.04 -0.94 47 0 123 0
29JUN26 167.50 C 0.00 0.00 0.00 5.66 -0.90 47 0 146 0
29JUN26 170.00 C 0.00 0.00 0.00 5.31 -0.86 47 0 1,737 0
29JUN26 172.50 C 0.00 0.00 0.00 4.84 -0.96 46 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 4.67 -0.78 47 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 4.25 -0.87 46 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 3.98 -0.83 46 0 54 0
29JUN26 182.50 C 0.00 0.00 0.00 3.74 -0.65 46 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 3.50 -0.75 46 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 3.28 -0.60 46 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 3.08 -0.67 46 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 2.88 -0.54 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 2.70 -0.51 46 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 2.53 -0.49 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 2.37 -0.46 46 0 3 0
29JUN26 205.00 C 0.00 0.00 0.00 2.08 -0.42 46 0 61 0
29JUN26 210.00 C 0.00 0.00 0.00 1.83 -0.38 46 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 1.61 -0.34 46 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 1.41 -0.31 46 0 155 0
29SEP26 65.00 C 0.00 0.00 0.00 55.96 -2.89 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.84 -2.87 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.76 -2.84 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.73 -2.81 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.75 -2.77 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.82 -2.74 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.93 -2.71 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.10 -2.64 46 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 40.33 -2.21 46 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 38.60 -2.59 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.82 -2.34 45 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 35.32 -2.50 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.69 -2.21 45 0 110 0
29SEP26 97.50 C 0.00 0.00 0.00 31.83 -2.48 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.11 -2.68 44 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 29.42 -2.29 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 27.63 -2.10 44 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 25.98 -2.12 44 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 25.30 -1.55 45 0 9 0
29SEP26 112.50 C 0.00 0.00 0.00 24.35 -2.09 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 22.87 -1.61 45 0 909 0
29SEP26 117.50 C 0.00 0.00 0.00 21.83 -1.63 45 0 58 0
29SEP26 120.00 C 0.00 0.00 0.00 20.83 -1.59 45 0 35 0
29SEP26 122.50 C 0.00 0.00 0.00 19.90 -1.54 45 0 104 0
29SEP26 125.00 C 0.00 0.00 0.00 19.00 -1.51 45 0 196 0
29SEP26 127.50 C 0.00 0.00 0.00 18.14 -1.46 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 17.34 -1.65 46 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 16.58 -1.41 46 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 15.86 -1.34 46 0 94 0
29SEP26 137.50 C 0.00 0.00 0.00 15.36 -1.27 47 0 147 0
29SEP26 140.00 C 0.00 0.00 0.00 14.53 -1.13 46 0 137 0
29SEP26 142.50 C 0.00 0.00 0.00 13.89 -1.12 46 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 13.21 -1.24 46 0 60 0
29SEP26 147.50 C 0.00 0.00 0.00 12.56 -1.36 46 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 11.94 -1.37 46 0 51 0
29SEP26 152.50 C 0.00 0.00 0.00 11.36 -1.32 46 0 88 0
29SEP26 155.00 C 0.00 0.00 0.00 10.80 -1.27 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 10.26 -1.23 46 0 120 0
29SEP26 160.00 C 0.00 0.00 0.00 9.47 -1.47 46 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 9.00 -1.42 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 8.81 -1.11 46 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 8.13 -1.31 46 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 7.96 -1.03 46 0 3 0
29SEP26 172.50 C 0.00 0.00 0.00 7.56 -1.00 46 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 6.98 -0.93 46 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 6.63 -0.90 46 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 6.49 -0.89 46 0 38 0
29SEP26 182.50 C 0.00 0.00 0.00 5.99 -0.83 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 5.86 -0.83 46 0 18 0
29SEP26 187.50 C 0.00 0.00 0.00 5.41 -0.77 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 5.30 -0.76 46 0 19 0
29SEP26 192.50 C 0.00 0.00 0.00 5.03 -0.74 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 4.78 -0.71 46 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 4.55 -0.68 46 0 50 0
29SEP26 200.00 C 0.00 0.00 0.00 4.32 -0.65 46 0 124 0
29SEP26 205.00 C 0.00 0.00 0.00 3.90 -0.61 46 0 106 0
29SEP26 210.00 C 0.00 0.00 0.00 3.53 -0.56 46 0 30 0
29SEP26 215.00 C 0.00 0.00 0.00 3.10 -0.61 46 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 2.80 -0.56 46 0 60 0
TOTAL CALL 8,070 308,912 +2,211
31OCT25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
31OCT25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
31OCT25 105.00 P 0.01 0.01 0.01 0.00 -0.01 0 18 323 -1
31OCT25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
31OCT25 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
31OCT25 112.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 266 0
31OCT25 115.00 P 0.10 0.10 0.05 0.00 -0.12 0 100 307 +100
31OCT25 117.50 P 0.53 0.59 0.11 0.00 -0.47 0 902 487 +13
31OCT25 120.00 P 1.22 2.15 1.16 2.40 +1.09 0 235 0 -1,640
31OCT25 122.50 P 3.77 3.77 3.77 4.90 +2.12 0 2 0 -489
31OCT25 125.00 P 6.50 6.50 6.15 7.40 +2.60 0 54 0 -242
31OCT25 127.50 P 8.80 8.80 8.80 9.90 +2.73 0 2 0 -2
31OCT25 130.00 P 0.00 0.00 0.00 12.40 +2.71 0 0 0 -60
31OCT25 132.50 P 0.00 0.00 0.00 14.90 +2.64 0 0 0 0
31OCT25 135.00 P 0.00 0.00 0.00 17.40 +3.00 0 0 0 0
31OCT25 137.50 P 0.00 0.00 0.00 19.90 +3.00 0 0 0 0
31OCT25 140.00 P 0.00 0.00 0.00 22.40 +3.00 0 0 0 0
31OCT25 142.50 P 0.00 0.00 0.00 24.90 +3.00 0 0 0 0
31OCT25 145.00 P 0.00 0.00 0.00 27.40 +3.00 0 0 0 0
31OCT25 147.50 P 0.00 0.00 0.00 29.90 +2.63 0 0 0 0
07NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
07NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
07NOV25 100.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
07NOV25 102.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
07NOV25 105.00 P 0.21 0.21 0.19 0.10 0.00 45 41 41 +41
07NOV25 107.50 P 0.00 0.00 0.00 0.24 +0.02 45 0 8 0
07NOV25 110.00 P 0.54 0.60 0.47 0.52 +0.08 45 412 445 +412
07NOV25 112.50 P 0.95 1.01 0.79 0.97 +0.15 44 144 288 +112
07NOV25 115.00 P 1.50 1.60 1.25 1.71 +0.32 44 155 459 +34
07NOV25 117.50 P 2.70 2.71 2.53 2.76 +0.54 43 12 650 +6
07NOV25 120.00 P 3.34 4.22 3.34 4.20 +0.87 43 28 571 +18
07NOV25 122.50 P 5.53 5.53 5.00 5.99 +1.29 44 10 169 -5
07NOV25 125.00 P 7.29 7.29 7.29 7.94 +1.56 43 5 41 0
07NOV25 127.50 P 0.00 0.00 0.00 10.51 +2.23 54 0 10 0
07NOV25 130.00 P 0.00 0.00 0.00 12.53 +2.14 45 0 0 0
07NOV25 132.50 P 0.00 0.00 0.00 15.39 +2.73 67 0 0 0
07NOV25 135.00 P 0.00 0.00 0.00 17.41 +2.37 45 0 0 0
07NOV25 137.50 P 0.00 0.00 0.00 20.50 +3.00 85 0 0 0
07NOV25 140.00 P 0.00 0.00 0.00 22.40 +2.39 0 0 0 0
07NOV25 142.50 P 0.00 0.00 0.00 25.05 +2.49 77 0 0 0
07NOV25 145.00 P 0.00 0.00 0.00 27.57 +2.44 84 0 0 0
07NOV25 147.50 P 0.00 0.00 0.00 30.06 +2.35 89 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 708 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 513 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 849 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 789 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,406 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 329 0
27NOV25 75.00 P 0.15 0.15 0.14 0.01 0.00 59 200 1,588 +200
27NOV25 77.50 P 0.21 0.21 0.21 0.01 0.00 55 10 826 0
27NOV25 80.00 P 0.00 0.00 0.00 0.02 0.00 54 0 2,183 0
27NOV25 82.50 P 0.00 0.00 0.00 0.04 0.00 54 0 576 0
27NOV25 85.00 P 0.30 0.30 0.30 0.08 +0.02 55 10 2,041 0
27NOV25 87.50 P 0.00 0.00 0.00 0.13 +0.02 55 0 1,114 0
27NOV25 90.00 P 0.00 0.00 0.00 0.21 +0.03 54 0 937 0
27NOV25 92.50 P 0.50 0.50 0.50 0.34 +0.06 55 16 429 -16
27NOV25 95.00 P 0.71 0.74 0.62 0.53 +0.10 55 73 1,463 -58
27NOV25 97.50 P 0.85 0.95 0.85 0.79 +0.16 55 15 1,022 +7
27NOV25 100.00 P 1.07 1.23 1.07 1.14 +0.23 55 502 1,333 +297
27NOV25 102.50 P 1.36 1.50 1.36 1.50 +0.22 54 4 586 0
27NOV25 105.00 P 1.90 2.04 1.84 2.01 +0.26 54 22 2,286 +10
27NOV25 107.50 P 2.33 2.61 2.28 2.64 +0.32 53 197 7,232 0
27NOV25 110.00 P 3.20 3.30 2.99 3.44 +0.44 53 29 10,437 +6
27NOV25 112.50 P 4.00 4.32 3.70 4.36 +0.52 53 610 4,181 -31
27NOV25 115.00 P 4.82 5.40 4.74 5.41 +0.74 53 348 6,865 +140
27NOV25 117.50 P 6.30 6.60 6.30 6.59 +0.84 53 12 2,544 +2
27NOV25 120.00 P 7.80 8.03 7.08 8.01 +0.85 53 2,849 4,158 +1,951
27NOV25 122.50 P 0.00 0.00 0.00 9.56 +0.99 53 10 892 +10
27NOV25 125.00 P 10.40 10.98 10.40 11.42 +1.35 55 7 2,151 -5
27NOV25 127.50 P 0.00 0.00 0.00 13.11 +1.39 55 0 1,920 0
27NOV25 130.00 P 14.04 14.04 14.04 14.93 +2.22 54 3 4,604 -3
27NOV25 132.50 P 0.00 0.00 0.00 16.40 +1.05 49 0 688 0
27NOV25 135.00 P 17.80 17.80 17.78 18.42 +1.07 48 3 1,121 -3
27NOV25 137.50 P 0.00 0.00 0.00 20.83 +1.41 50 0 620 0
27NOV25 140.00 P 0.00 0.00 0.00 23.32 +1.75 54 0 1,165 0
27NOV25 142.50 P 0.00 0.00 0.00 26.35 +2.55 65 0 261 0
27NOV25 145.00 P 0.00 0.00 0.00 27.89 +1.82 54 0 194 0
27NOV25 147.50 P 0.00 0.00 0.00 30.25 +1.83 54 0 85 0
27NOV25 150.00 P 0.00 0.00 0.00 32.90 +2.60 61 0 14 0
27NOV25 152.50 P 0.00 0.00 0.00 35.62 +2.39 69 0 31 0
27NOV25 155.00 P 0.00 0.00 0.00 37.48 +1.94 54 0 10 0
27NOV25 157.50 P 0.00 0.00 0.00 40.36 +2.18 69 0 3 0
27NOV25 160.00 P 0.00 0.00 0.00 43.30 +3.80 81 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 46.00 +4.03 88 0 60 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 447 0
30DEC25 55.00 P 0.17 0.17 0.17 0.01 0.00 64 600 1,034 +600
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 753 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 407 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 639 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,404 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 17,285 0
30DEC25 72.50 P 0.00 0.00 0.00 0.04 0.00 49 0 1,291 0
30DEC25 75.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 12,846 0
30DEC25 77.50 P 0.43 0.43 0.43 0.11 +0.01 48 65 8,140 0
30DEC25 80.00 P 0.00 0.00 0.00 0.17 +0.02 48 0 10,255 0
30DEC25 82.50 P 0.00 0.00 0.00 0.26 +0.02 48 0 2,295 0
30DEC25 85.00 P 0.00 0.00 0.00 0.39 +0.04 48 0 13,732 0
30DEC25 87.50 P 0.00 0.00 0.00 0.57 +0.07 49 0 7,647 0
30DEC25 90.00 P 1.11 1.11 1.07 0.79 +0.10 49 223 11,143 -127
30DEC25 92.50 P 1.31 1.31 1.29 1.07 +0.11 49 125 2,239 +125
30DEC25 95.00 P 1.61 1.69 1.61 1.45 +0.18 49 6 3,126 +4
30DEC25 97.50 P 0.00 0.00 0.00 1.89 +0.23 49 0 3,463 0
30DEC25 100.00 P 2.43 2.43 2.43 2.41 +0.27 49 1 15,115 +1
30DEC25 102.50 P 0.00 0.00 0.00 3.07 +0.40 49 0 1,807 0
30DEC25 105.00 P 3.60 3.83 3.60 3.76 +0.41 49 220 5,444 +215
30DEC25 107.50 P 4.27 4.49 4.24 4.54 +0.45 48 140 2,603 +20
30DEC25 110.00 P 4.88 5.25 4.88 5.43 +0.48 48 22 2,613 +5
30DEC25 112.50 P 6.19 6.25 5.82 6.46 +0.56 48 66 2,808 0
30DEC25 115.00 P 7.19 7.19 7.15 7.62 +0.69 48 29 13,316 0
30DEC25 117.50 P 0.00 0.00 0.00 8.88 +0.83 48 0 4,900 0
30DEC25 120.00 P 9.85 10.07 9.85 10.27 +0.91 48 40 1,686 +20
30DEC25 122.50 P 0.00 0.00 0.00 11.81 +1.12 49 0 678 0
30DEC25 125.00 P 0.00 0.00 0.00 13.47 +1.15 49 0 451 0
30DEC25 127.50 P 0.00 0.00 0.00 14.83 +0.89 47 0 758 0
30DEC25 130.00 P 0.00 0.00 0.00 17.25 +2.51 51 0 685 0
30DEC25 132.50 P 0.00 0.00 0.00 18.00 +0.61 45 0 517 0
30DEC25 135.00 P 0.00 0.00 0.00 19.89 +0.65 44 0 3,174 0
30DEC25 137.50 P 0.00 0.00 0.00 21.79 +0.62 43 0 967 0
30DEC25 140.00 P 0.00 0.00 0.00 23.84 +1.02 43 0 1,095 0
30DEC25 142.50 P 0.00 0.00 0.00 26.35 +1.11 46 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 28.25 +0.85 43 0 189 0
30DEC25 147.50 P 0.00 0.00 0.00 30.67 +1.11 45 0 168 0
30DEC25 150.00 P 0.00 0.00 0.00 32.90 +1.63 44 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 35.62 +1.52 48 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 38.73 +2.31 57 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 40.36 +1.56 49 0 30 0
30DEC25 160.00 P 0.00 0.00 0.00 43.30 +2.28 57 0 20 0
30DEC25 162.50 P 0.00 0.00 0.00 46.00 +2.65 61 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 47.51 +2.94 48 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 50.55 +2.34 60 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 52.43 +1.39 48 0 208 0
30DEC25 172.50 P 0.00 0.00 0.00 55.20 +2.45 58 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 57.41 +1.95 50 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 60.40 +1.77 65 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 63.18 +3.52 71 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 65.65 +3.70 72 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 67.40 +2.83 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 70.00 +2.81 62 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 72.80 +3.40 71 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 74.90 +3.00 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 77.40 +3.00 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 79.90 +3.00 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 82.40 +3.00 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 87.40 +3.00 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 92.40 +3.00 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 97.40 +3.00 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 102.40 +3.00 0 0 0 0
29JAN26 90.00 P 1.72 1.72 1.72 1.48 +0.21 47 4 404 +4
29JAN26 92.50 P 1.96 1.96 1.96 1.87 +0.22 47 65 548 +65
29JAN26 95.00 P 0.00 0.00 0.00 2.38 +0.32 47 0 317 0
29JAN26 97.50 P 0.00 0.00 0.00 2.92 +0.33 47 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 3.60 +0.44 48 0 47 0
29JAN26 102.50 P 0.00 0.00 0.00 4.29 +0.45 47 0 89 0
29JAN26 105.00 P 0.00 0.00 0.00 5.02 +0.44 47 0 853 0
29JAN26 107.50 P 0.00 0.00 0.00 5.90 +0.48 47 0 1,941 0
29JAN26 110.00 P 0.00 0.00 0.00 6.90 +0.63 47 0 8,832 0
29JAN26 112.50 P 7.73 7.73 7.69 7.97 +0.70 47 120 648 -41
29JAN26 115.00 P 8.88 8.88 8.77 9.20 +0.81 47 98 2,444 -72
29JAN26 117.50 P 10.43 10.43 10.43 10.51 +0.88 47 120 6,172 0
29JAN26 120.00 P 0.00 0.00 0.00 11.94 +0.92 47 0 369 0
29JAN26 122.50 P 0.00 0.00 0.00 13.46 +1.01 47 0 621 0
29JAN26 125.00 P 0.00 0.00 0.00 15.07 +1.13 48 0 111 0
29JAN26 127.50 P 0.00 0.00 0.00 16.84 +1.34 48 0 87 0
29JAN26 130.00 P 0.00 0.00 0.00 18.69 +1.52 49 0 382 0
29JAN26 132.50 P 0.00 0.00 0.00 19.40 +0.55 44 0 285 0
29JAN26 135.00 P 0.00 0.00 0.00 21.28 +0.71 44 0 1,643 0
29JAN26 137.50 P 0.00 0.00 0.00 24.04 +2.11 48 0 189 0
29JAN26 140.00 P 25.24 25.24 25.24 26.49 +2.03 51 50 828 -13
29JAN26 142.50 P 0.00 0.00 0.00 27.27 +0.79 44 0 65 0
29JAN26 145.00 P 0.00 0.00 0.00 29.83 +1.97 47 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 31.52 +1.01 44 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 35.12 +2.33 53 0 11 0
29JAN26 152.50 P 0.00 0.00 0.00 37.37 +2.40 54 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 38.73 +2.14 48 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 40.46 +1.61 43 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 43.30 +1.49 48 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 46.00 +2.34 52 0 0 0
26FEB26 97.50 P 4.00 4.00 4.00 4.00 - 48 34 34 -
26FEB26 100.00 P 4.50 4.60 4.50 4.70 - 48 42 42 -
26FEB26 102.50 P 0.00 0.00 0.00 5.26 - 46 0 0 -
26FEB26 105.00 P 0.00 0.00 0.00 6.08 - 46 0 0 -
26FEB26 107.50 P 0.00 0.00 0.00 7.05 - 46 0 0 -
26FEB26 110.00 P 0.00 0.00 0.00 8.06 - 46 0 0 -
26FEB26 112.50 P 0.00 0.00 0.00 9.18 - 46 0 0 -
26FEB26 115.00 P 0.00 0.00 0.00 10.41 - 46 0 0 -
26FEB26 117.50 P 0.00 0.00 0.00 11.74 - 46 0 0 -
26FEB26 120.00 P 0.00 0.00 0.00 13.47 - 47 0 0 -
26FEB26 122.50 P 0.00 0.00 0.00 14.99 - 48 0 0 -
26FEB26 125.00 P 0.00 0.00 0.00 16.58 - 48 0 0 -
26FEB26 127.50 P 17.60 17.60 17.60 18.24 - 48 1 1 -
26FEB26 130.00 P 0.00 0.00 0.00 19.64 - 47 0 0 -
26FEB26 132.50 P 0.00 0.00 0.00 21.51 - 48 0 0 -
26FEB26 135.00 P 0.00 0.00 0.00 23.38 - 48 0 0 -
26FEB26 137.50 P 0.00 0.00 0.00 25.71 - 50 0 0 -
26FEB26 140.00 P 0.00 0.00 0.00 27.21 - 48 0 0 -
26FEB26 142.50 P 0.00 0.00 0.00 29.20 - 48 0 0 -
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR26 52.50 P 0.36 0.36 0.36 0.03 0.00 48 2 324 +2
30MAR26 55.00 P 0.43 0.43 0.43 0.05 +0.01 48 30 129 0
30MAR26 57.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 87 0
30MAR26 60.00 P 0.64 0.68 0.64 0.11 +0.01 48 8 363 0
30MAR26 62.50 P 0.00 0.00 0.00 0.16 +0.02 47 0 106 0
30MAR26 65.00 P 0.00 0.00 0.00 0.24 +0.04 47 0 977 0
30MAR26 67.50 P 0.00 0.00 0.00 0.33 +0.04 47 0 558 0
30MAR26 70.00 P 0.00 0.00 0.00 0.46 +0.06 47 0 1,084 0
30MAR26 72.50 P 0.00 0.00 0.00 0.62 +0.08 47 0 1,514 0
30MAR26 75.00 P 0.00 0.00 0.00 0.82 +0.10 47 0 2,160 0
30MAR26 77.50 P 0.00 0.00 0.00 1.06 +0.13 47 0 347 0
30MAR26 80.00 P 0.00 0.00 0.00 1.36 +0.16 48 0 940 0
30MAR26 82.50 P 0.00 0.00 0.00 1.70 +0.20 48 0 510 0
30MAR26 85.00 P 0.00 0.00 0.00 2.11 +0.23 48 0 819 0
30MAR26 87.50 P 0.00 0.00 0.00 2.57 +0.28 48 0 355 0
30MAR26 90.00 P 3.30 3.40 3.30 3.11 +0.33 48 9,000 27,970 -1,426
30MAR26 92.50 P 0.00 0.00 0.00 3.69 +0.37 48 0 9,257 0
30MAR26 95.00 P 0.00 0.00 0.00 4.39 +0.46 48 0 254 0
30MAR26 97.50 P 0.00 0.00 0.00 5.09 +0.46 48 0 360 0
30MAR26 100.00 P 0.00 0.00 0.00 5.90 +0.59 48 0 2,626 0
30MAR26 102.50 P 0.00 0.00 0.00 6.70 +0.59 47 0 235 0
30MAR26 105.00 P 0.00 0.00 0.00 7.57 +0.59 47 0 780 0
30MAR26 107.50 P 0.00 0.00 0.00 8.65 +0.76 47 0 2,740 0
30MAR26 110.00 P 0.00 0.00 0.00 9.66 +0.79 47 0 13,784 0
30MAR26 112.50 P 10.10 10.10 10.10 10.84 +0.89 47 35 1,563 0
30MAR26 115.00 P 0.00 0.00 0.00 12.10 +0.96 47 0 3,047 0
30MAR26 117.50 P 0.00 0.00 0.00 13.46 +1.05 47 0 14,306 0
30MAR26 120.00 P 0.00 0.00 0.00 14.89 +1.01 47 0 6,086 0
30MAR26 122.50 P 0.00 0.00 0.00 16.37 +1.04 47 0 2,300 0
30MAR26 125.00 P 0.00 0.00 0.00 17.96 +1.11 48 0 317 0
30MAR26 127.50 P 0.00 0.00 0.00 19.60 +1.16 48 0 348 0
30MAR26 130.00 P 0.00 0.00 0.00 21.25 +1.18 48 0 1,117 0
30MAR26 132.50 P 0.00 0.00 0.00 22.79 +0.95 47 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 24.23 +1.49 46 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 26.73 +1.85 49 0 431 0
30MAR26 140.00 P 0.00 0.00 0.00 29.00 +2.65 50 0 2,405 0
30MAR26 142.50 P 0.00 0.00 0.00 30.89 +1.82 50 0 182 0
30MAR26 145.00 P 31.52 31.52 31.52 32.89 +1.92 50 50 200 +50
30MAR26 147.50 P 0.00 0.00 0.00 35.05 +2.05 51 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 36.58 +1.54 49 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 38.54 +1.45 49 0 0 0
30MAR26 155.00 P 39.86 39.86 39.86 40.93 +1.74 50 15 45 +15
30MAR26 157.50 P 0.00 0.00 0.00 43.66 +2.54 53 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 45.89 +2.62 53 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 47.99 +2.24 53 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 49.47 +2.01 50 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 51.71 +2.04 50 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 53.83 +1.79 49 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 56.10 +1.81 49 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 58.63 +2.08 50 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 60.62 +1.77 48 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 63.46 +2.25 52 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 65.79 +2.26 52 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 68.16 +2.28 52 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 70.12 +2.20 47 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 72.80 +2.32 50 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 74.99 +1.75 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 77.46 +1.85 47 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 79.93 +2.91 47 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 82.40 +2.05 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 87.40 +2.24 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 92.40 +3.00 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 97.40 +3.00 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 102.40 +3.00 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 117 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.21 +0.03 46 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.30 +0.04 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.41 +0.06 46 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.56 +0.06 46 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.73 +0.09 46 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.95 +0.10 47 0 217 0
29JUN26 70.00 P 1.75 1.75 1.75 1.19 +0.13 46 5 452 0
29JUN26 72.50 P 0.00 0.00 0.00 1.50 +0.16 47 0 1,126 0
29JUN26 75.00 P 0.00 0.00 0.00 1.82 +0.17 46 0 4,879 0
29JUN26 77.50 P 0.00 0.00 0.00 2.24 +0.23 47 0 311 0
29JUN26 80.00 P 0.00 0.00 0.00 2.66 +0.23 47 0 581 0
29JUN26 82.50 P 0.00 0.00 0.00 3.20 +0.33 47 0 142 0
29JUN26 85.00 P 0.00 0.00 0.00 3.76 +0.33 47 0 494 0
29JUN26 87.50 P 0.00 0.00 0.00 4.36 +0.37 47 0 435 0
29JUN26 90.00 P 0.00 0.00 0.00 4.98 +0.35 46 2,000 5,742 +1,909
29JUN26 92.50 P 0.00 0.00 0.00 5.68 +0.33 46 0 422 0
29JUN26 95.00 P 0.00 0.00 0.00 6.25 +0.18 45 0 235 0
29JUN26 97.50 P 0.00 0.00 0.00 7.34 +0.48 46 0 190 0
29JUN26 100.00 P 0.00 0.00 0.00 8.06 +0.46 46 0 633 0
29JUN26 102.50 P 0.00 0.00 0.00 9.19 +0.69 46 0 213 0
29JUN26 105.00 P 0.00 0.00 0.00 10.22 +0.65 46 0 757 0
29JUN26 107.50 P 0.00 0.00 0.00 11.13 +0.53 46 0 635 0
29JUN26 110.00 P 0.00 0.00 0.00 12.31 +0.57 46 0 1,009 0
29JUN26 112.50 P 0.00 0.00 0.00 13.75 +0.83 46 0 1,108 0
29JUN26 115.00 P 0.00 0.00 0.00 15.07 +0.97 46 0 1,285 0
29JUN26 117.50 P 0.00 0.00 0.00 16.26 +0.82 46 0 1,546 0
29JUN26 120.00 P 0.00 0.00 0.00 17.92 +1.12 47 0 230 0
29JUN26 122.50 P 0.00 0.00 0.00 19.40 +1.14 47 0 123 0
29JUN26 125.00 P 0.00 0.00 0.00 20.96 +1.16 47 0 595 0
29JUN26 127.50 P 0.00 0.00 0.00 22.59 +1.12 47 0 220 0
29JUN26 130.00 P 0.00 0.00 0.00 23.97 +0.87 46 0 660 0
29JUN26 132.50 P 0.00 0.00 0.00 25.54 +0.98 46 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 27.59 +1.07 47 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 29.27 +1.04 47 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 31.72 +1.76 49 0 192 0
29JUN26 142.50 P 0.00 0.00 0.00 33.33 +1.50 48 0 167 0
29JUN26 145.00 P 34.13 34.13 34.13 35.10 +2.05 48 65 137 +53
29JUN26 147.50 P 0.00 0.00 0.00 37.21 +1.59 49 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 38.86 +1.33 48 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 41.46 +1.96 50 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 42.35 +0.79 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 44.36 +0.74 46 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 46.43 +0.99 46 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 49.43 +1.66 49 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 50.70 +0.89 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 54.14 +2.71 51 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 55.86 +1.53 49 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 57.20 +1.32 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 59.90 +1.19 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 61.71 +2.45 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 63.98 +0.84 46 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 66.26 +0.91 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 68.55 +0.95 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 70.89 +1.03 46 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 73.24 +2.63 46 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 75.60 +2.36 46 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 77.97 +2.36 46 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 80.35 +2.70 46 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 82.74 +2.39 46 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 87.60 +2.44 46 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 92.99 +2.63 51 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 97.41 +2.90 46 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 102.40 +2.97 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.32 +0.10 46 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 1.63 +0.10 46 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 1.96 +0.12 46 0 176 0
29SEP26 72.50 P 0.00 0.00 0.00 2.38 +0.15 46 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 2.80 +0.14 46 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 3.42 +0.32 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 3.87 +0.20 46 0 91 0
29SEP26 82.50 P 0.00 0.00 0.00 4.56 +0.32 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 5.28 +0.44 46 0 303 0
29SEP26 87.50 P 0.00 0.00 0.00 6.02 +0.44 46 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 6.74 +0.43 46 0 155 0
29SEP26 92.50 P 0.00 0.00 0.00 7.36 +0.30 45 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 8.32 +0.46 46 0 80 0
29SEP26 97.50 P 0.00 0.00 0.00 9.23 +0.58 46 0 0 0
29SEP26 100.00 P 9.90 10.00 9.90 10.20 +0.53 45 10 301 +3
29SEP26 102.50 P 0.00 0.00 0.00 11.21 +0.48 45 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 12.32 +0.54 45 0 73 0
29SEP26 107.50 P 0.00 0.00 0.00 13.49 +0.59 46 0 191 0
29SEP26 110.00 P 0.00 0.00 0.00 14.73 +0.65 45 0 1,274 0
29SEP26 112.50 P 0.00 0.00 0.00 16.03 +0.72 46 0 412 0
29SEP26 115.00 P 0.00 0.00 0.00 17.34 +0.84 46 0 706 0
29SEP26 117.50 P 0.00 0.00 0.00 18.79 +0.82 46 0 248 0
29SEP26 120.00 P 0.00 0.00 0.00 20.26 +0.87 46 0 160 0
29SEP26 122.50 P 0.00 0.00 0.00 21.78 +0.92 46 0 74 0
29SEP26 125.00 P 0.00 0.00 0.00 23.47 +1.26 46 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 25.09 +1.14 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.75 +1.19 47 0 140 0
29SEP26 132.50 P 0.00 0.00 0.00 28.46 +1.27 47 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 30.42 +1.51 48 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 31.22 +0.72 46 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 33.40 +1.03 47 0 7 0
29SEP26 142.50 P 0.00 0.00 0.00 34.76 +0.74 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.26 +1.70 47 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 38.46 +0.62 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 41.12 +1.52 47 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 42.76 +1.09 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.19 +0.60 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 46.20 +1.97 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 48.21 +1.98 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 50.24 +2.00 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 52.28 +2.02 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.34 +2.05 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 56.48 +2.15 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 58.64 +2.23 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 60.79 +2.08 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 62.96 +2.25 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 65.14 +2.00 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.34 +1.99 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.60 +2.00 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 71.87 +2.01 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 74.15 +2.47 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 76.44 +2.49 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 78.73 +2.50 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 81.04 +2.53 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 83.37 +2.56 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 88.11 +2.67 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 92.99 +2.63 46 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 97.69 +2.76 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 102.55 +2.81 46 0 0 0
TOTAL PUT 20,331 397,624 +2,216
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$ 232.40
27NOV25 150.00 C 0.00 0.00 0.00 85.34 -2.12 120 0 6 0
27NOV25 152.50 C 0.00 0.00 0.00 82.80 -1.21 116 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 78.53 -4.81 85 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 77.73 -1.36 108 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 75.21 -2.69 104 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 72.70 -2.49 101 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 68.70 -4.35 77 0 15 0
27NOV25 167.50 C 0.00 0.00 0.00 66.15 -3.81 73 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 63.57 -5.01 69 0 50 0
27NOV25 172.50 C 0.00 0.00 0.00 62.82 -1.99 88 0 6 0
27NOV25 175.00 C 0.00 0.00 0.00 58.48 -4.83 62 0 38 0
27NOV25 177.50 C 0.00 0.00 0.00 56.76 -3.19 70 0 63 0
27NOV25 180.00 C 0.00 0.00 0.00 53.27 -5.34 52 0 41 0
27NOV25 182.50 C 0.00 0.00 0.00 53.26 -2.09 79 0 84 0
27NOV25 185.00 C 0.00 0.00 0.00 51.01 -2.70 78 0 70 0
27NOV25 187.50 C 0.00 0.00 0.00 48.75 -2.86 76 0 30 0
27NOV25 190.00 C 0.00 0.00 0.00 44.69 -2.56 60 0 33 0
27NOV25 192.50 C 0.00 0.00 0.00 44.35 -1.32 74 0 130 0
27NOV25 195.00 C 0.00 0.00 0.00 42.21 -3.06 73 0 338 0
27NOV25 197.50 C 0.00 0.00 0.00 37.79 -5.77 56 0 1,115 0
27NOV25 200.00 C 0.00 0.00 0.00 36.56 -2.64 62 0 222 0
27NOV25 205.00 C 0.00 0.00 0.00 32.83 -2.63 62 0 383 0
27NOV25 210.00 C 0.00 0.00 0.00 29.04 -2.96 61 0 476 0
27NOV25 215.00 C 0.00 0.00 0.00 27.09 -1.67 68 0 235 0
27NOV25 220.00 C 0.00 0.00 0.00 22.55 -4.47 62 0 338 0
27NOV25 225.00 C 0.00 0.00 0.00 20.52 -2.25 65 0 4,145 0
27NOV25 230.00 C 19.10 19.10 17.00 18.00 -1.94 65 34 710 +4
27NOV25 235.00 C 16.20 17.00 15.50 15.78 -1.88 66 48 336 -13
27NOV25 240.00 C 13.18 16.29 13.15 13.75 -1.91 66 246 415 -78
27NOV25 245.00 C 11.69 13.54 11.69 11.81 -1.80 66 155 458 -64
27NOV25 250.00 C 10.21 12.80 10.17 10.10 -1.91 66 446 1,340 -10
27NOV25 255.00 C 10.37 10.51 8.55 8.59 -1.91 66 254 980 +142
27NOV25 260.00 C 7.44 8.94 7.34 7.27 -1.79 65 343 1,036 +57
27NOV25 265.00 C 7.49 7.99 6.55 6.13 -1.61 65 114 411 -10
27NOV25 270.00 C 5.66 6.93 5.60 5.14 -1.45 65 941 1,784 +735
27NOV25 275.00 C 4.90 4.90 4.90 4.29 -1.30 65 1 131 +1
27NOV25 280.00 C 4.18 4.18 4.18 3.57 -1.15 65 1 514 0
27NOV25 285.00 C 4.60 4.60 4.60 2.96 -1.02 65 4 260 +4
27NOV25 290.00 C 0.00 0.00 0.00 2.44 -0.89 65 0 647 0
27NOV25 295.00 C 0.00 0.00 0.00 2.00 -0.79 65 0 67 0
27NOV25 300.00 C 1.96 3.27 1.96 1.64 -0.68 65 42 717 +38
30DEC25 85.00 C 0.00 0.00 0.00 148.09 -3.69 106 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 145.21 -4.03 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 142.47 -4.81 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 140.67 -3.70 100 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 137.57 -3.99 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 135.47 -3.89 66 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 133.09 -3.50 84 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 130.41 -4.74 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 128.29 -3.33 90 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 125.96 -3.83 93 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 123.42 -4.01 89 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 120.31 -3.87 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 118.53 -3.17 86 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 118.51 -1.70 121 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 113.13 -4.20 59 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 111.05 -3.67 79 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 109.95 -3.04 100 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 106.23 -3.25 78 0 301 0
30DEC25 130.00 C 105.00 105.00 105.00 104.04 -4.46 81 20 314 -20
30DEC25 132.50 C 0.00 0.00 0.00 103.83 +0.33 105 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 99.12 -1.90 78 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 96.14 -3.38 66 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 95.24 -1.85 86 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 93.06 -1.61 87 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 90.76 -1.45 86 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 86.95 -2.90 70 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 85.34 -3.25 77 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 83.64 -0.41 81 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 79.22 -4.12 60 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 77.73 -2.67 69 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 75.21 -2.69 66 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 72.70 -4.35 64 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 69.84 -4.69 58 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 69.74 -0.30 73 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 65.17 -3.41 57 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 62.95 -4.96 57 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 61.06 -2.25 59 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 57.51 -3.15 49 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 56.58 -2.04 57 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 56.57 -1.66 67 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 54.50 -2.84 67 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 51.95 -3.63 64 0 41 0
30DEC25 190.00 C 49.40 49.40 49.40 50.48 -0.33 65 50 35 -16
30DEC25 192.50 C 0.00 0.00 0.00 46.69 -2.25 58 0 15 0
30DEC25 195.00 C 0.00 0.00 0.00 44.49 -4.19 56 0 1,301 0
30DEC25 197.50 C 0.00 0.00 0.00 43.09 -4.51 58 0 47 0
30DEC25 200.00 C 0.00 0.00 0.00 42.46 -3.50 62 0 308 0
30DEC25 205.00 C 0.00 0.00 0.00 38.32 -1.91 59 0 768 0
30DEC25 210.00 C 36.90 36.90 36.90 34.78 -3.79 58 2 485 0
30DEC25 215.00 C 0.00 0.00 0.00 31.14 -2.88 56 0 304 0
30DEC25 220.00 C 0.00 0.00 0.00 28.93 -3.42 58 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 26.86 -2.94 60 0 115 0
30DEC25 230.00 C 0.00 0.00 0.00 24.45 -1.88 60 0 206 0
30DEC25 235.00 C 22.00 22.00 21.30 22.23 -1.80 60 140 704 +140
30DEC25 240.00 C 21.31 21.35 20.59 20.18 -1.74 60 13 262 -2
30DEC25 245.00 C 0.00 0.00 0.00 18.29 -1.68 61 0 158 0
30DEC25 250.00 C 0.00 0.00 0.00 16.48 -1.73 61 0 154 0
30DEC25 255.00 C 15.00 15.00 14.99 14.79 -1.78 60 55 386 0
30DEC25 260.00 C 14.90 15.41 14.90 13.24 -1.83 60 100 355 +100
30DEC25 265.00 C 14.00 14.61 14.00 11.84 -1.86 60 50 172 -35
30DEC25 270.00 C 11.13 11.13 11.13 10.56 -1.75 60 23 82 +15
30DEC25 275.00 C 10.11 10.11 10.11 9.41 -1.63 60 23 104 0
30DEC25 280.00 C 9.10 9.18 9.10 8.37 -1.51 60 28 341 +28
30DEC25 285.00 C 0.00 0.00 0.00 7.43 -1.40 60 0 70 0
30DEC25 290.00 C 0.00 0.00 0.00 6.58 -1.30 60 0 206 0
30DEC25 295.00 C 7.00 7.00 7.00 5.83 -0.99 60 2 117 -2
30DEC25 300.00 C 6.50 6.50 6.50 5.15 -0.92 60 2 752 -2
29JAN26 177.50 C 0.00 0.00 0.00 63.68 +0.21 65 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 61.57 -1.89 65 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 56.63 -2.90 53 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 56.05 -1.79 58 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 55.11 -1.12 61 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 54.06 -0.06 63 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 51.77 -0.62 62 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 50.30 -1.75 62 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 48.75 -2.56 62 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 44.65 -4.08 56 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 41.25 -5.25 55 0 15 0
29JAN26 210.00 C 0.00 0.00 0.00 39.74 -1.56 59 0 15 0
29JAN26 215.00 C 0.00 0.00 0.00 35.57 -4.14 56 0 46 0
29JAN26 220.00 C 0.00 0.00 0.00 33.47 -2.27 57 0 63 0
29JAN26 225.00 C 0.00 0.00 0.00 31.71 -1.48 59 0 15 0
29JAN26 230.00 C 29.25 29.27 29.25 29.39 -1.80 59 350 392 +350
29JAN26 235.00 C 0.00 0.00 0.00 27.22 -1.74 59 0 405 0
29JAN26 240.00 C 25.10 25.18 25.10 25.20 -1.68 60 5 959 -5
29JAN26 245.00 C 0.00 0.00 0.00 23.33 -1.62 60 0 842 0
29JAN26 250.00 C 0.00 0.00 0.00 21.52 -1.64 60 0 329 0
29JAN26 255.00 C 20.26 20.26 20.26 19.76 -1.74 60 15 684 0
29JAN26 260.00 C 0.00 0.00 0.00 18.13 -1.87 60 0 47 0
29JAN26 265.00 C 19.10 19.10 17.51 16.61 -1.97 60 45 60 +20
29JAN26 270.00 C 0.00 0.00 0.00 15.20 -1.97 59 0 32 0
29JAN26 275.00 C 0.00 0.00 0.00 13.90 -1.87 59 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 12.70 -1.47 59 0 24 0
29JAN26 285.00 C 0.00 0.00 0.00 11.60 -1.67 59 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 10.58 -1.58 59 0 0 0
29JAN26 295.00 C 11.00 11.00 11.00 9.64 -1.50 59 1 1 +1
29JAN26 300.00 C 10.10 10.10 10.10 8.78 -1.11 59 1 34 0
26FEB26 195.00 C 0.00 0.00 0.00 52.23 - 58 0 0 -
26FEB26 197.50 C 0.00 0.00 0.00 49.29 - 55 0 0 -
26FEB26 200.00 C 0.00 0.00 0.00 47.78 - 55 0 0 -
26FEB26 205.00 C 0.00 0.00 0.00 44.86 - 56 0 0 -
26FEB26 210.00 C 0.00 0.00 0.00 42.07 - 56 0 0 -
26FEB26 215.00 C 0.00 0.00 0.00 41.86 - 61 0 0 -
26FEB26 220.00 C 0.00 0.00 0.00 36.91 - 56 0 0 -
26FEB26 225.00 C 0.00 0.00 0.00 35.59 - 59 0 0 -
26FEB26 230.00 C 0.00 0.00 0.00 32.37 - 57 0 0 -
26FEB26 235.00 C 0.00 0.00 0.00 31.37 - 59 0 0 -
26FEB26 240.00 C 0.00 0.00 0.00 29.43 - 60 0 0 -
26FEB26 245.00 C 0.00 0.00 0.00 27.60 - 60 0 0 -
26FEB26 250.00 C 24.00 27.40 24.00 25.90 - 60 45 45 -
26FEB26 255.00 C 0.00 0.00 0.00 24.12 - 60 0 0 -
26FEB26 260.00 C 0.00 0.00 0.00 22.44 - 60 0 0 -
26FEB26 265.00 C 0.00 0.00 0.00 20.86 - 60 0 0 -
26FEB26 270.00 C 0.00 0.00 0.00 19.38 - 60 0 0 -
26FEB26 275.00 C 0.00 0.00 0.00 18.00 - 60 0 0 -
26FEB26 280.00 C 0.00 0.00 0.00 16.70 - 60 0 0 -
30MAR26 85.00 C 0.00 0.00 0.00 149.36 -2.57 82 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 147.20 -2.52 85 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 144.61 -4.08 81 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 142.40 -2.37 82 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 139.81 -2.58 78 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 137.36 -2.01 76 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 134.85 -2.52 74 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 132.66 -2.49 75 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 130.27 -2.14 74 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 128.02 -2.42 74 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 125.48 -2.08 72 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 122.71 -2.82 67 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 120.45 -4.29 67 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 118.51 -1.70 70 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 115.96 -1.75 67 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 113.59 -2.39 66 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 111.79 -3.40 69 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 108.90 -2.09 64 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 106.57 -2.23 64 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 104.04 -2.67 61 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 101.97 -2.20 62 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 99.44 -2.00 60 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 97.17 -2.73 60 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 95.39 -3.55 61 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 93.56 -1.84 63 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 91.38 -2.00 62 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 89.17 -1.85 61 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 87.05 -1.61 61 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 84.62 -3.53 59 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 82.37 -1.86 59 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 80.09 -2.00 57 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 78.83 -1.65 60 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 76.12 -2.37 57 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 74.41 -2.86 58 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 72.36 -2.42 57 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 70.67 -1.99 58 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 69.37 -1.61 59 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 66.57 -2.38 56 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 64.93 -2.56 57 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 63.10 -2.49 57 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 61.74 -1.89 57 0 461 0
30MAR26 187.50 C 0.00 0.00 0.00 60.07 -2.42 57 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 58.01 -2.85 56 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 56.47 -3.99 57 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 55.92 -1.64 59 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 53.72 -2.49 57 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 52.59 -2.00 58 0 228 0
30MAR26 205.00 C 0.00 0.00 0.00 49.09 -3.56 57 0 28 0
30MAR26 210.00 C 0.00 0.00 0.00 46.31 -2.61 57 0 391 0
30MAR26 215.00 C 0.00 0.00 0.00 44.12 -2.07 58 0 2 0
30MAR26 220.00 C 0.00 0.00 0.00 41.35 -3.30 57 0 350 0
30MAR26 225.00 C 0.00 0.00 0.00 39.25 -2.05 58 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 36.88 -2.00 58 0 230 0
30MAR26 235.00 C 0.00 0.00 0.00 35.16 -1.72 58 0 40 0
30MAR26 240.00 C 0.00 0.00 0.00 33.67 -1.73 59 0 512 0
30MAR26 245.00 C 0.00 0.00 0.00 31.68 -1.54 59 0 465 0
30MAR26 250.00 C 0.00 0.00 0.00 29.93 -1.14 60 0 7 0
30MAR26 255.00 C 0.00 0.00 0.00 28.30 -1.66 60 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 26.59 -1.67 60 0 1 0
30MAR26 265.00 C 0.00 0.00 0.00 24.97 -1.65 60 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 23.45 -1.89 59 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 21.37 -2.75 58 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 20.05 -2.75 58 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 18.81 -2.63 58 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 17.64 -1.94 58 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 16.53 -1.88 58 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 15.50 -1.80 58 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 118.19 -2.21 60 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 116.52 -1.83 62 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 114.32 -1.68 62 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 111.63 -2.11 59 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 109.99 -1.91 61 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 107.31 -2.36 58 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 105.36 -2.42 59 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 103.12 -2.00 58 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 101.33 -2.14 59 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 98.95 -2.92 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 97.04 -2.39 57 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 95.62 -1.66 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 93.09 -2.29 57 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 91.21 -2.06 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 89.40 -2.09 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 87.44 -1.78 57 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 85.72 -2.04 57 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 83.83 -2.24 57 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 81.94 -2.51 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 80.21 -2.16 56 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 78.68 -1.82 57 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 76.86 -1.83 56 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 75.32 -2.13 57 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 73.88 -2.30 57 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 71.79 -2.24 56 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 70.38 -2.20 56 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 68.99 -2.07 57 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 67.35 -2.72 56 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 65.87 -2.33 56 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 64.43 -2.34 56 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 63.16 -2.19 57 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 61.72 -2.44 57 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 60.45 -2.09 57 0 197 0
29JUN26 205.00 C 0.00 0.00 0.00 57.83 -1.61 57 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 55.38 -1.91 57 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 52.98 -2.00 57 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 50.72 -1.69 57 0 58 0
29JUN26 225.00 C 0.00 0.00 0.00 48.23 -2.15 57 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 46.49 -1.96 57 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 44.57 -1.84 58 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 42.77 -1.61 58 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 41.12 -1.42 58 0 246 0
29JUN26 250.00 C 0.00 0.00 0.00 39.17 -1.59 58 0 10 0
29JUN26 255.00 C 0.00 0.00 0.00 37.96 -1.37 59 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 36.30 -1.13 59 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 34.70 -1.33 59 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 33.12 -2.10 59 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 31.61 -1.76 59 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 30.17 -1.95 59 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 28.79 -1.93 59 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 27.47 -1.87 59 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 26.21 -1.82 59 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 25.01 -1.76 59 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 98.68 -1.56 59 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 96.45 -2.29 58 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 94.73 -1.82 58 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 93.12 -1.47 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 91.35 -1.76 57 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 89.81 -1.34 58 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 88.59 -0.97 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 86.59 -1.37 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 84.78 -1.57 57 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 83.12 -1.51 57 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 81.61 -1.74 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 79.94 -2.12 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 78.58 -1.79 57 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 77.15 -1.54 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 75.87 -1.78 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 74.23 -1.81 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 73.09 -1.76 57 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 71.78 -1.64 57 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 70.29 -1.39 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 68.98 -2.03 57 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 67.79 -1.77 57 0 10 0
29SEP26 205.00 C 0.00 0.00 0.00 65.37 -1.52 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 63.52 -1.45 58 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 61.29 -0.93 58 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 59.14 -0.71 58 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 57.20 -1.11 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 55.22 -1.43 58 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 53.31 -1.28 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 51.46 -1.53 58 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 49.80 -1.12 59 0 39 0
29SEP26 250.00 C 50.00 50.00 50.00 48.01 -1.09 59 2 5 0
29SEP26 255.00 C 0.00 0.00 0.00 46.40 -1.14 59 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 44.99 -0.97 59 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 43.35 -1.02 59 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 41.89 -1.13 59 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 40.36 -1.33 59 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 38.89 -1.39 59 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 37.47 -1.53 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 36.11 -1.78 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 34.80 -1.83 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 33.53 -1.84 59 0 38 0
TOTAL CALL 3,601 51,106 +1,378
27NOV25 150.00 P 0.00 0.00 0.00 0.07 0.00 65 0 243 0
27NOV25 152.50 P 0.00 0.00 0.00 0.09 0.00 65 0 64 0
27NOV25 155.00 P 0.00 0.00 0.00 0.12 0.00 65 0 190 0
27NOV25 157.50 P 0.00 0.00 0.00 0.15 -0.01 64 0 59 0
27NOV25 160.00 P 0.52 0.52 0.50 0.20 -0.01 64 4 214 -4
27NOV25 162.50 P 0.55 0.55 0.55 0.25 -0.01 64 2 186 -2
27NOV25 165.00 P 0.00 0.00 0.00 0.33 -0.02 64 0 267 0
27NOV25 167.50 P 0.00 0.00 0.00 0.41 -0.01 64 0 322 0
27NOV25 170.00 P 0.61 0.61 0.61 0.53 0.00 65 40 798 0
27NOV25 172.50 P 0.00 0.00 0.00 0.66 0.00 65 0 375 0
27NOV25 175.00 P 0.77 0.77 0.77 0.77 0.00 64 80 320 +80
27NOV25 177.50 P 0.00 0.00 0.00 0.96 -0.01 64 0 210 0
27NOV25 180.00 P 1.25 1.25 1.25 1.18 +0.01 65 9 1,034 0
27NOV25 182.50 P 1.37 1.37 1.37 1.39 +0.02 65 1 578 +1
27NOV25 185.00 P 1.50 1.50 1.50 1.60 -0.05 64 19 435 0
27NOV25 187.50 P 0.00 0.00 0.00 1.87 -0.07 64 0 123 0
27NOV25 190.00 P 2.25 2.25 1.88 2.22 -0.03 64 159 1,105 -16
27NOV25 192.50 P 2.52 2.52 2.52 2.58 -0.05 64 10 296 0
27NOV25 195.00 P 2.89 2.89 2.89 2.97 +0.08 64 2 351 +1
27NOV25 197.50 P 3.29 3.29 2.56 3.46 +0.17 64 1,612 1,738 +1,463
27NOV25 200.00 P 3.06 3.61 3.00 3.96 +0.17 64 731 2,653 +640
27NOV25 205.00 P 4.13 4.93 3.96 5.14 +0.21 64 185 5,338 +75
27NOV25 210.00 P 5.50 6.43 4.91 6.49 +0.28 63 219 901 +70
27NOV25 215.00 P 6.78 7.69 6.58 8.12 +0.30 63 87 562 +65
27NOV25 220.00 P 10.00 10.55 7.72 10.00 +0.48 63 914 1,670 +721
27NOV25 225.00 P 12.45 12.45 10.06 12.04 +0.31 63 171 665 +1
27NOV25 230.00 P 15.35 15.35 12.20 14.41 +0.30 63 79 1,025 +22
27NOV25 235.00 P 17.12 17.12 17.12 17.19 +0.38 63 20 308 -20
27NOV25 240.00 P 20.36 20.36 19.50 20.05 +0.40 63 20 119 -10
27NOV25 245.00 P 21.57 21.57 21.57 23.19 +0.51 63 40 218 0
27NOV25 250.00 P 0.00 0.00 0.00 26.00 -0.07 61 0 77 0
27NOV25 255.00 P 0.00 0.00 0.00 31.06 +2.71 67 0 15 0
27NOV25 260.00 P 0.00 0.00 0.00 33.07 +1.59 60 0 9 0
27NOV25 265.00 P 0.00 0.00 0.00 36.85 +0.83 59 0 49 0
27NOV25 270.00 P 0.00 0.00 0.00 42.34 +1.33 66 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 47.20 +3.31 70 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 49.01 +1.64 54 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 54.03 +1.27 57 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 61.23 +4.07 77 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 64.04 +2.42 64 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 69.43 +3.55 71 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 79 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 75 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 51 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,002 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 48 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 65 0 846 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 61 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 39 0
30DEC25 120.00 P 0.70 0.70 0.70 0.03 -0.01 59 5 1,212 -5
30DEC25 122.50 P 0.00 0.00 0.00 0.05 0.00 60 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.07 +0.01 60 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.08 0.00 59 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.10 0.00 59 0 582 0
30DEC25 132.50 P 0.00 0.00 0.00 0.13 -0.01 59 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.17 0.00 59 0 396 0
30DEC25 137.50 P 0.00 0.00 0.00 0.21 0.00 59 0 396 0
30DEC25 140.00 P 0.00 0.00 0.00 0.27 0.00 59 0 884 0
30DEC25 142.50 P 0.00 0.00 0.00 0.32 0.00 59 0 608 0
30DEC25 145.00 P 0.86 0.86 0.86 0.42 +0.02 60 2 678 +2
30DEC25 147.50 P 0.00 0.00 0.00 0.49 +0.01 59 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.58 -0.01 59 0 117 0
30DEC25 152.50 P 0.00 0.00 0.00 0.71 +0.02 59 0 243 0
30DEC25 155.00 P 0.00 0.00 0.00 0.84 +0.01 59 0 264 0
30DEC25 157.50 P 0.00 0.00 0.00 0.98 +0.02 59 0 202 0
30DEC25 160.00 P 1.70 1.70 1.70 1.18 +0.05 59 20 876 0
30DEC25 162.50 P 0.00 0.00 0.00 1.37 +0.04 59 0 1,107 0
30DEC25 165.00 P 1.77 1.85 1.77 1.57 -0.01 59 40 861 0
30DEC25 167.50 P 1.91 1.91 1.91 1.84 +0.08 59 20 297 +20
30DEC25 170.00 P 2.30 2.30 2.30 2.19 +0.14 60 2 1,829 +2
30DEC25 172.50 P 0.00 0.00 0.00 2.48 +0.15 60 0 907 0
30DEC25 175.00 P 0.00 0.00 0.00 2.75 +0.05 59 0 773 0
30DEC25 177.50 P 3.37 3.37 3.37 3.15 +0.05 59 2 1,141 0
30DEC25 180.00 P 3.55 3.74 3.55 3.54 +0.24 59 204 1,344 +173
30DEC25 182.50 P 0.00 0.00 0.00 3.82 -0.04 59 0 680 0
30DEC25 185.00 P 0.00 0.00 0.00 4.33 +0.09 59 0 235 0
30DEC25 187.50 P 0.00 0.00 0.00 4.84 +0.07 59 0 99 0
30DEC25 190.00 P 0.00 0.00 0.00 5.35 +0.05 59 0 251 0
30DEC25 192.50 P 5.78 5.78 5.78 5.93 +0.06 59 200 252 +110
30DEC25 195.00 P 6.50 6.50 5.50 6.59 +0.15 58 20 2,100 +10
30DEC25 197.50 P 0.00 0.00 0.00 7.25 +0.21 58 0 236 0
30DEC25 200.00 P 6.55 7.52 6.55 7.92 +0.27 58 153 491 +30
30DEC25 205.00 P 0.00 0.00 0.00 9.52 +0.45 58 0 265 0
30DEC25 210.00 P 10.02 10.02 10.02 11.19 +0.41 58 15 111 -5
30DEC25 215.00 P 13.19 13.19 13.19 13.15 +0.44 58 45 167 +44
30DEC25 220.00 P 15.76 15.76 14.08 15.18 +0.35 58 120 163 +58
30DEC25 225.00 P 16.27 17.76 16.27 17.50 +0.36 58 36 125 +36
30DEC25 230.00 P 18.19 18.19 18.06 20.08 +0.43 58 35 93 +20
30DEC25 235.00 P 0.00 0.00 0.00 22.86 +0.50 58 0 30 0
30DEC25 240.00 P 0.00 0.00 0.00 25.80 +0.51 58 0 188 0
30DEC25 245.00 P 0.00 0.00 0.00 29.29 +0.95 60 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 33.34 +2.16 62 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 36.71 +1.55 62 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 39.45 +0.91 60 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 43.30 +1.07 61 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 45.39 -0.58 56 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 50.12 +1.16 58 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 55.71 +1.85 63 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 57.55 +1.28 56 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 64.63 +2.50 66 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 65.98 +1.29 55 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 70.37 -0.45 55 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 5.43 +0.20 58 0 338 0
29JAN26 180.00 P 0.00 0.00 0.00 5.97 +0.20 58 0 222 0
29JAN26 182.50 P 0.00 0.00 0.00 6.51 +0.22 58 0 492 0
29JAN26 185.00 P 0.00 0.00 0.00 7.13 +0.33 58 0 452 0
29JAN26 187.50 P 0.00 0.00 0.00 7.82 +0.40 58 0 662 0
29JAN26 190.00 P 0.00 0.00 0.00 8.52 +0.42 58 0 909 0
29JAN26 192.50 P 0.00 0.00 0.00 8.94 +0.30 58 0 45 0
29JAN26 195.00 P 9.50 9.50 9.21 9.63 +0.22 58 500 525 +460
29JAN26 197.50 P 0.00 0.00 0.00 10.47 +0.43 58 0 374 0
29JAN26 200.00 P 10.42 11.22 10.42 11.32 +0.44 58 401 528 +388
29JAN26 205.00 P 13.00 13.00 12.60 13.01 +0.44 57 60 2,063 +15
29JAN26 210.00 P 14.96 14.96 14.96 14.96 +0.47 57 34 175 +24
29JAN26 215.00 P 16.00 16.00 16.00 17.02 +0.44 57 1 15 0
29JAN26 220.00 P 0.00 0.00 0.00 19.17 +0.33 57 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 21.66 +0.40 57 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 24.31 +0.46 57 0 1 0
29JAN26 235.00 P 26.00 26.00 26.00 27.13 +0.53 58 4 34 +2
29JAN26 240.00 P 0.00 0.00 0.00 30.09 +0.51 58 0 15 0
29JAN26 245.00 P 0.00 0.00 0.00 33.20 +0.58 58 0 8 0
29JAN26 250.00 P 33.92 33.92 33.92 37.70 +3.34 61 15 15 +15
29JAN26 255.00 P 0.00 0.00 0.00 39.72 +0.46 58 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 42.35 +0.30 57 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 47.18 +0.74 59 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 51.52 +1.38 61 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 52.69 -0.34 55 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 59.50 +1.81 62 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 63.18 +1.53 62 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 64.91 -0.83 56 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 72.07 +2.99 64 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 73.62 -0.35 57 0 0 0
26FEB26 195.00 P 11.00 11.80 11.00 12.53 - 58 502 502 -
26FEB26 197.50 P 0.00 0.00 0.00 13.39 - 58 0 0 -
26FEB26 200.00 P 13.54 13.54 13.54 14.26 - 58 4 4 -
26FEB26 205.00 P 15.87 15.87 15.87 16.13 - 58 15 15 -
26FEB26 210.00 P 0.00 0.00 0.00 18.22 - 57 0 0 -
26FEB26 215.00 P 0.00 0.00 0.00 20.32 - 57 0 0 -
26FEB26 220.00 P 0.00 0.00 0.00 22.63 - 57 0 0 -
26FEB26 225.00 P 0.00 0.00 0.00 25.11 - 57 0 0 -
26FEB26 230.00 P 0.00 0.00 0.00 27.88 - 58 0 0 -
26FEB26 235.00 P 0.00 0.00 0.00 30.99 - 58 0 0 -
26FEB26 240.00 P 0.00 0.00 0.00 33.15 - 57 0 0 -
26FEB26 245.00 P 0.00 0.00 0.00 36.02 - 57 0 0 -
26FEB26 250.00 P 0.00 0.00 0.00 40.87 - 60 0 0 -
26FEB26 255.00 P 0.00 0.00 0.00 44.70 - 61 0 0 -
26FEB26 260.00 P 0.00 0.00 0.00 46.30 - 58 0 0 -
26FEB26 265.00 P 0.00 0.00 0.00 51.26 - 61 0 0 -
26FEB26 270.00 P 0.00 0.00 0.00 52.80 - 56 0 0 -
26FEB26 275.00 P 0.00 0.00 0.00 58.33 - 60 0 0 -
26FEB26 280.00 P 0.00 0.00 0.00 60.88 - 58 0 0 -
30MAR26 85.00 P 0.00 0.00 0.00 0.05 0.00 58 0 356 0
30MAR26 87.50 P 0.00 0.00 0.00 0.07 0.00 59 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.09 0.00 58 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.11 -0.01 58 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.14 -0.01 58 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.18 0.00 58 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.22 0.00 58 0 154 0
30MAR26 102.50 P 0.00 0.00 0.00 0.27 0.00 58 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.33 0.00 58 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.39 -0.01 58 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.46 -0.01 58 0 712 0
30MAR26 112.50 P 0.00 0.00 0.00 0.56 -0.01 58 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.66 -0.01 58 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.76 -0.01 58 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.90 0.00 58 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 1.05 0.00 58 0 34 0
30MAR26 125.00 P 0.00 0.00 0.00 1.20 0.00 58 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.36 +0.01 58 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.58 +0.01 58 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.80 +0.01 58 0 28 0
30MAR26 135.00 P 0.00 0.00 0.00 2.01 0.00 58 0 63 0
30MAR26 137.50 P 0.00 0.00 0.00 2.25 -0.05 58 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 2.56 +0.03 58 0 229 0
30MAR26 142.50 P 0.00 0.00 0.00 2.95 +0.02 59 0 15 0
30MAR26 145.00 P 3.70 3.70 3.70 3.18 -0.07 58 2 38 0
30MAR26 147.50 P 3.93 3.93 3.93 3.59 +0.02 59 2 2 +2
30MAR26 150.00 P 4.15 4.30 4.15 3.96 +0.04 59 22 387 -3
30MAR26 152.50 P 0.00 0.00 0.00 4.32 +0.08 58 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 4.75 +0.12 58 0 140 0
30MAR26 157.50 P 0.00 0.00 0.00 5.17 +0.15 58 0 100 0
30MAR26 160.00 P 0.00 0.00 0.00 5.63 +0.26 58 0 1 0
30MAR26 162.50 P 0.00 0.00 0.00 6.19 +0.31 58 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 6.76 +0.13 58 0 20 0
30MAR26 167.50 P 0.00 0.00 0.00 7.32 +0.13 58 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 7.88 +0.13 58 0 152 0
30MAR26 172.50 P 0.00 0.00 0.00 8.49 +0.17 58 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 9.21 +0.50 58 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 9.93 +0.51 58 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 10.65 +0.53 58 0 252 0
30MAR26 182.50 P 0.00 0.00 0.00 11.38 +0.22 58 0 2,500 0
30MAR26 185.00 P 0.00 0.00 0.00 12.11 +0.58 58 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 12.60 +0.27 57 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 13.47 +0.35 57 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 14.34 +0.34 57 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 15.22 +0.34 57 0 0 0
30MAR26 197.50 P 15.00 15.00 15.00 16.10 +0.34 57 200 215 +200
30MAR26 200.00 P 17.10 17.10 17.05 17.01 +0.37 57 310 385 +310
30MAR26 205.00 P 0.00 0.00 0.00 19.11 +0.51 57 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 21.29 +0.57 57 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 23.63 +0.19 57 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 26.12 +0.32 57 0 2 0
30MAR26 225.00 P 0.00 0.00 0.00 28.73 +0.33 57 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 31.48 +0.37 58 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 34.65 +0.75 58 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 37.66 +0.83 58 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 40.69 +0.71 59 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 43.71 +0.58 59 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 47.04 +0.41 59 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 50.46 +0.85 59 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 54.07 +0.70 59 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 57.60 +0.50 59 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 61.29 +0.67 59 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 65.44 +1.10 60 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 69.30 +0.82 60 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 72.82 +0.66 60 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 77.19 +1.32 61 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 81.35 +1.18 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.55 +0.09 58 0 460 0
29JUN26 122.50 P 0.00 0.00 0.00 2.88 +0.14 58 0 212 0
29JUN26 125.00 P 3.75 3.75 3.75 3.22 +0.14 58 2 67 +2
29JUN26 127.50 P 4.00 4.00 4.00 3.55 +0.13 58 2 224 +2
29JUN26 130.00 P 0.00 0.00 0.00 3.89 +0.14 58 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 4.26 +0.17 58 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 4.61 +0.11 58 0 45 0
29JUN26 137.50 P 5.08 5.08 5.08 4.93 +0.03 57 46 76 +46
29JUN26 140.00 P 0.00 0.00 0.00 5.32 +0.07 57 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 5.74 +0.11 57 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 6.19 +0.13 57 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 6.73 +0.19 57 0 60 0
29JUN26 150.00 P 7.50 7.50 7.50 7.30 +0.30 57 10 483 +10
29JUN26 152.50 P 0.00 0.00 0.00 7.87 +0.29 57 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 8.43 +0.29 57 0 300 0
29JUN26 157.50 P 0.00 0.00 0.00 9.00 +0.27 57 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.62 +0.29 57 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 10.35 +0.36 57 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 11.07 +0.41 57 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 11.80 +0.43 57 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 12.52 +0.39 57 0 57 0
29JUN26 172.50 P 0.00 0.00 0.00 13.25 +0.39 57 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 13.99 +0.34 57 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 14.89 +0.37 57 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 15.79 +0.45 57 0 55 0
29JUN26 182.50 P 0.00 0.00 0.00 16.69 +0.43 57 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 17.59 +0.46 57 0 136 0
29JUN26 187.50 P 0.00 0.00 0.00 18.49 +0.40 56 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 19.40 +0.43 56 0 5 0
29JUN26 192.50 P 0.00 0.00 0.00 20.40 +0.42 57 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 21.41 +0.45 56 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 22.50 +0.40 56 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 23.59 +0.79 56 0 570 0
29JUN26 205.00 P 0.00 0.00 0.00 25.87 +0.80 56 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 28.27 +0.85 57 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 30.79 +0.61 57 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 33.42 +0.41 57 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 36.15 +1.02 57 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 38.99 +0.35 57 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 41.86 +0.89 57 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 45.24 +0.97 58 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 48.38 +0.74 58 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 51.25 +0.25 57 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 54.59 +0.31 58 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 58.29 +0.81 58 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 61.78 +0.85 58 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 65.34 +0.86 59 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 68.85 +1.41 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 72.52 +0.86 59 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 76.31 +0.84 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 80.05 +0.97 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 83.95 +0.77 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 88.25 +1.42 60 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 10.80 +0.30 57 0 100 0
29SEP26 152.50 P 0.00 0.00 0.00 11.55 +0.35 57 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 12.30 +0.35 57 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 13.05 +0.35 57 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 13.80 +0.35 57 0 150 0
29SEP26 162.50 P 0.00 0.00 0.00 14.55 +0.35 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 15.31 +0.35 57 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.14 +0.40 57 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 17.07 +0.28 57 0 110 0
29SEP26 172.50 P 0.00 0.00 0.00 17.99 +0.49 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 18.92 +0.50 57 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 19.85 +0.50 57 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 20.78 +0.50 57 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 21.71 +0.49 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 22.65 +0.40 57 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 23.70 +0.40 57 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 24.81 +0.59 57 0 319 0
29SEP26 192.50 P 0.00 0.00 0.00 25.92 +0.46 57 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 27.04 +0.46 56 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 28.15 +0.44 56 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 29.31 +0.42 56 0 65 0
29SEP26 205.00 P 0.00 0.00 0.00 31.75 +0.52 57 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 34.30 +0.58 57 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 36.94 +0.54 57 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 39.66 +0.95 57 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 42.49 +1.15 57 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 45.40 +1.31 57 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 48.39 +1.33 57 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 51.46 +1.49 57 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 54.61 +0.41 57 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 57.83 +0.62 57 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 61.13 +0.63 58 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 64.50 +0.66 58 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 67.93 +0.68 58 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 71.43 +0.77 58 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 74.95 +0.69 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 77.62 -0.24 57 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 82.28 +0.77 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 85.66 +0.45 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 89.77 +0.80 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 93.60 +1.19 59 0 0 0
TOTAL PUT 7,455 72,357 +5,055
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$ 38.18
27NOV25 26.00 C 0.00 0.00 0.00 12.21 0.00 50 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 11.21 0.00 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 10.21 0.00 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 9.21 -0.01 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 8.21 -0.01 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 7.22 0.00 36 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 6.22 0.00 31 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 5.22 0.00 25 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 4.22 0.00 19 0 540 0
27NOV25 35.00 C 0.00 0.00 0.00 3.22 -0.07 0 0 379 0
27NOV25 36.00 C 0.00 0.00 0.00 2.22 -0.08 0 0 675 0
27NOV25 37.00 C 0.00 0.00 0.00 1.37 -0.04 16 0 1,233 0
27NOV25 38.00 C 0.78 0.78 0.71 0.71 -0.08 16 14 813 -8
27NOV25 39.00 C 0.43 0.43 0.41 0.30 -0.10 16 8 1,035 0
27NOV25 40.00 C 0.20 0.21 0.18 0.11 -0.06 16 215 710 -44
27NOV25 41.00 C 0.10 0.10 0.09 0.03 -0.03 16 105 250 +59
27NOV25 42.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 1,231 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 210 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 185 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 47 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 62 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
30DEC25 17.50 C 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.20 0.00 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.70 0.00 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.20 0.00 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.70 0.00 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.20 -0.01 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.21 0.00 64 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.21 0.00 58 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.21 0.00 52 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.21 0.00 46 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.21 0.00 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.21 0.00 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.21 0.00 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.21 -0.01 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.21 -0.01 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.22 0.00 26 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.22 0.00 22 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.22 -0.09 18 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 4.23 -0.06 17 0 63 0
30DEC25 35.00 C 0.00 0.00 0.00 3.26 -0.20 16 0 411 0
30DEC25 36.00 C 0.00 0.00 0.00 2.50 -0.05 19 0 1,705 0
30DEC25 37.00 C 1.80 1.80 1.80 1.77 -0.08 18 40 2,856 0
30DEC25 38.00 C 0.00 0.00 0.00 1.25 -0.05 19 0 739 0
30DEC25 39.00 C 0.84 0.84 0.84 0.83 -0.08 19 8 487 +8
30DEC25 40.00 C 0.65 0.65 0.56 0.51 -0.07 19 15 1,191 0
30DEC25 41.00 C 0.38 0.38 0.38 0.30 -0.06 19 10 237 0
30DEC25 42.00 C 0.28 0.28 0.24 0.16 -0.05 19 39 331 +27
30DEC25 43.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 52 0
30DEC25 45.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 26 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 26 0
29JAN26 27.00 C 0.00 0.00 0.00 11.21 0.00 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.21 0.00 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.21 -0.01 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.21 -0.01 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.22 0.00 20 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.24 -0.01 20 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.31 -0.01 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.42 -0.02 20 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.60 -0.03 20 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.78 -0.07 19 0 115 0
29JAN26 37.00 C 2.19 2.19 2.19 2.19 0.00 20 15 467 +15
29JAN26 38.00 C 0.00 0.00 0.00 1.65 -0.02 20 0 264 0
29JAN26 39.00 C 0.00 0.00 0.00 1.24 -0.01 21 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.89 -0.04 21 0 17 0
29JAN26 41.00 C 0.00 0.00 0.00 0.62 -0.03 21 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 0.41 -0.03 20 0 15 0
29JAN26 43.00 C 0.00 0.00 0.00 0.27 -0.02 21 0 90 0
29JAN26 44.00 C 0.00 0.00 0.00 0.17 -0.02 20 0 32 0
29JAN26 45.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 53 0
29JAN26 46.00 C 0.16 0.16 0.16 0.07 0.00 21 10 38 +10
29JAN26 47.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.23 - 20 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 8.25 - 19 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 7.29 - 20 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 6.35 - 20 0 0 -
26FEB26 33.00 C 0.00 0.00 0.00 5.44 - 20 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 4.58 - 19 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 3.79 - 20 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 3.06 - 19 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 2.39 - 19 0 0 -
26FEB26 38.00 C 0.00 0.00 0.00 1.86 - 19 0 0 -
26FEB26 39.00 C 0.00 0.00 0.00 1.44 - 20 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 1.09 - 20 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 0.79 - 20 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 0.56 - 20 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 0.39 - 20 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 0.26 - 20 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 0.17 - 20 0 0 -
26FEB26 46.00 C 0.24 0.24 0.24 0.11 - 20 10 10 -
26FEB26 47.00 C 0.00 0.00 0.00 0.07 - 20 0 0 -
30MAR26 19.00 C 0.00 0.00 0.00 19.20 0.00 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.70 0.00 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.20 -0.01 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.21 0.00 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.22 0.00 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.24 0.00 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.25 0.00 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.27 0.00 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.28 -0.01 17 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.30 -0.01 19 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.33 -0.01 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.37 -0.14 20 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.53 -0.08 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.57 +0.20 22 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 5.55 -0.17 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 4.75 -0.05 19 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 3.97 -0.10 19 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.26 -0.07 19 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 2.66 -0.09 19 0 406 0
30MAR26 38.00 C 0.00 0.00 0.00 2.19 -0.03 20 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.69 -0.06 20 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.31 -0.05 20 0 256 0
30MAR26 41.00 C 0.00 0.00 0.00 1.02 -0.05 20 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 0.76 -0.05 20 0 14 0
30MAR26 43.00 C 0.00 0.00 0.00 0.56 -0.04 20 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.41 -0.03 20 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.29 -0.03 20 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.20 -0.03 20 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 46 0
29JUN26 24.00 C 0.00 0.00 0.00 14.45 0.00 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.48 0.00 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.51 0.00 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.55 -0.01 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.60 -0.01 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.67 -0.01 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.76 -0.02 21 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.87 -0.03 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.03 -0.03 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.22 +0.11 21 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 5.46 -0.04 21 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 4.76 -0.05 21 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.11 -0.06 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.52 -0.06 21 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.89 -0.06 20 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.52 -0.06 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.11 -0.06 21 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 1.70 -0.05 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.42 -0.03 21 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 1.21 -0.02 21 0 2 0
29JUN26 44.00 C 0.00 0.00 0.00 0.98 -0.05 21 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.78 -0.05 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.63 -0.04 21 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.48 -0.04 21 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.38 -0.04 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.80 0.00 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.87 -0.01 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.97 -0.01 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.09 -0.01 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.24 -0.02 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.42 -0.02 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.63 -0.03 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.88 -0.03 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.19 -0.03 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.52 -0.04 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.91 -0.04 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.35 -0.05 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.71 -0.05 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.36 -0.05 22 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 2.94 -0.04 22 0 17 0
29SEP26 41.00 C 0.00 0.00 0.00 2.55 -0.05 22 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 2.15 -0.04 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.84 -0.05 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.59 -0.04 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.35 -0.06 22 0 0 0
29SEP26 46.00 C 1.09 1.09 1.09 1.16 -0.09 22 2 2 +2
29SEP26 47.00 C 0.00 0.00 0.00 1.01 -0.01 22 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.87 -0.05 22 0 3 0
TOTAL CALL 491 18,983 +69
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 29 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 285 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 198 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 187 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 196 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 18 0 274 0
27NOV25 35.00 P 0.04 0.04 0.04 0.02 -0.03 16 3 338 -1
27NOV25 36.00 P 0.12 0.12 0.09 0.08 -0.05 15 35 650 +16
27NOV25 37.00 P 0.30 0.35 0.26 0.27 -0.09 15 381 1,487 +92
27NOV25 38.00 P 0.80 0.80 0.63 0.67 -0.12 15 35 631 -23
27NOV25 39.00 P 0.00 0.00 0.00 1.35 -0.09 17 0 391 0
27NOV25 40.00 P 0.00 0.00 0.00 2.20 -0.06 18 0 106 0
27NOV25 41.00 P 0.00 0.00 0.00 3.08 -0.02 16 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 4.06 -0.01 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 5.06 0.00 17 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 6.06 +0.01 21 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 7.06 +0.01 25 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 8.06 +0.01 29 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 9.05 0.00 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 10.05 0.00 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 495 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.02 0.00 20 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 710 0
30DEC25 34.00 P 0.10 0.10 0.10 0.09 -0.03 19 2 361 +2
30DEC25 35.00 P 0.18 0.19 0.18 0.19 -0.05 18 8 114 +2
30DEC25 36.00 P 0.38 0.39 0.35 0.38 -0.07 18 8 525 +1
30DEC25 37.00 P 0.00 0.00 0.00 0.68 -0.08 18 0 939 0
30DEC25 38.00 P 0.00 0.00 0.00 1.14 -0.10 19 0 498 0
30DEC25 39.00 P 0.00 0.00 0.00 1.75 -0.10 19 0 90 0
30DEC25 40.00 P 0.00 0.00 0.00 2.48 -0.08 20 0 125 0
30DEC25 41.00 P 0.00 0.00 0.00 3.24 -0.05 19 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 4.13 -0.03 19 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 5.08 -0.02 18 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 6.06 -0.01 18 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 7.06 0.00 20 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.06 +0.01 23 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.05 0.00 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.05 0.00 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.07 0.00 21 0 183 0
29JAN26 33.00 P 0.14 0.14 0.14 0.13 -0.02 20 45 94 +45
29JAN26 34.00 P 0.00 0.00 0.00 0.23 -0.02 20 0 84 0
29JAN26 35.00 P 0.37 0.37 0.37 0.40 -0.03 20 26 53 +26
29JAN26 36.00 P 0.00 0.00 0.00 0.65 -0.03 20 0 305 0
29JAN26 37.00 P 0.00 0.00 0.00 0.99 -0.03 20 0 171 0
29JAN26 38.00 P 0.00 0.00 0.00 1.43 -0.05 20 0 19 0
29JAN26 39.00 P 0.00 0.00 0.00 2.02 -0.06 20 0 3 0
29JAN26 40.00 P 0.00 0.00 0.00 2.72 -0.06 21 0 15 0
29JAN26 41.00 P 0.00 0.00 0.00 3.44 -0.03 20 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 4.27 -0.02 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.16 -0.02 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.10 -0.01 20 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.07 0.00 20 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.06 0.00 21 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.05 0.00 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 0.02 - 19 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 0.05 - 20 0 0 -
26FEB26 32.00 P 0.10 0.10 0.10 0.10 - 20 20 20 -
26FEB26 33.00 P 0.00 0.00 0.00 0.18 - 20 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 0.30 - 19 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 0.49 - 19 0 0 -
26FEB26 36.00 P 0.00 0.00 0.00 0.76 - 19 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 1.10 - 19 0 0 -
26FEB26 38.00 P 1.59 1.59 1.59 1.55 - 19 4 4 -
26FEB26 39.00 P 0.00 0.00 0.00 2.13 - 19 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 2.83 - 20 0 0 -
26FEB26 41.00 P 0.00 0.00 0.00 3.52 - 19 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 4.33 - 20 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 5.20 - 20 0 0 -
26FEB26 44.00 P 0.00 0.00 0.00 6.12 - 19 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 7.08 - 20 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 8.06 - 19 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 9.05 - 0 0 0 -
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 547 0
30MAR26 32.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.26 -0.02 19 0 62 0
30MAR26 34.00 P 0.00 0.00 0.00 0.41 -0.05 19 0 194 0
30MAR26 35.00 P 0.00 0.00 0.00 0.64 -0.03 20 0 207 0
30MAR26 36.00 P 0.00 0.00 0.00 0.93 -0.06 19 0 230 0
30MAR26 37.00 P 0.00 0.00 0.00 1.29 -0.10 19 0 529 0
30MAR26 38.00 P 0.00 0.00 0.00 1.74 -0.08 19 0 145 0
30MAR26 39.00 P 0.00 0.00 0.00 2.32 -0.05 20 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.94 -0.05 20 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.65 -0.04 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.42 -0.04 19 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.27 -0.03 20 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.16 -0.03 19 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.10 -0.02 19 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.07 -0.01 20 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.05 -0.01 18 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.05 0.00 20 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 0.00 21 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 239 0
29JUN26 31.00 P 0.00 0.00 0.00 0.28 -0.02 21 0 130 0
29JUN26 32.00 P 0.43 0.43 0.43 0.42 -0.03 21 5 95 +5
29JUN26 33.00 P 0.00 0.00 0.00 0.60 -0.04 21 0 19 0
29JUN26 34.00 P 0.00 0.00 0.00 0.83 -0.05 21 0 17 0
29JUN26 35.00 P 0.00 0.00 0.00 1.09 -0.09 21 0 66 0
29JUN26 36.00 P 0.00 0.00 0.00 1.48 -0.06 21 0 108 0
29JUN26 37.00 P 0.00 0.00 0.00 1.90 -0.06 21 0 81 0
29JUN26 38.00 P 0.00 0.00 0.00 2.37 -0.06 21 0 20 0
29JUN26 39.00 P 0.00 0.00 0.00 2.84 -0.06 21 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.44 -0.06 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.09 -0.06 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.80 -0.06 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.58 -0.04 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.40 -0.04 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.26 -0.03 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.17 -0.02 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.11 -0.01 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.08 0.00 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 -0.02 22 0 5 0
29SEP26 29.00 P 0.33 0.33 0.33 0.28 -0.02 22 6 61 +6
29SEP26 30.00 P 0.00 0.00 0.00 0.41 -0.01 22 0 41 0
29SEP26 31.00 P 0.00 0.00 0.00 0.58 -0.02 23 0 32 0
29SEP26 32.00 P 0.00 0.00 0.00 0.77 -0.03 23 0 102 0
29SEP26 33.00 P 0.00 0.00 0.00 1.01 -0.03 23 0 84 0
29SEP26 34.00 P 0.00 0.00 0.00 1.30 -0.03 23 0 17 0
29SEP26 35.00 P 0.00 0.00 0.00 1.63 -0.04 23 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 2.01 -0.04 23 0 17 0
29SEP26 37.00 P 0.00 0.00 0.00 2.38 -0.05 22 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.94 -0.04 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.39 -0.04 22 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.97 -0.04 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.59 -0.05 22 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.27 -0.04 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.99 -0.04 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.76 -0.03 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.56 -0.03 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.40 -0.03 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.28 -0.30 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.19 -0.02 22 0 0 0
TOTAL PUT 578 19,391 +171
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$ 7.88
27NOV25 5.75 C 0.00 0.00 0.00 2.14 -0.13 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.88 -0.15 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.70 -0.08 65 0 0 0
27NOV25 6.50 C 1.40 1.40 1.40 1.44 -0.07 53 6 6 0
27NOV25 6.75 C 0.00 0.00 0.00 1.18 -0.10 42 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.93 -0.10 34 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.69 -0.10 28 0 0 0
27NOV25 7.50 C 0.48 0.48 0.48 0.46 -0.11 23 5 10 +5
27NOV25 7.75 C 0.28 0.28 0.28 0.29 -0.09 24 12 32 +12
27NOV25 8.00 C 0.17 0.17 0.17 0.18 -0.04 26 5 216 +5
27NOV25 8.25 C 0.10 0.10 0.08 0.09 -0.04 25 80 244 +30
27NOV25 8.50 C 0.05 0.05 0.05 0.05 -0.02 26 74 84 -34
27NOV25 8.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 43 0
27NOV25 9.00 C 0.02 0.02 0.02 0.01 -0.01 27 23 115 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 300 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 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 58 0 6 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.99 -0.14 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.89 -0.14 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.65 -0.13 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.48 -0.05 65 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.14 -0.14 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.92 -0.12 32 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.70 -0.09 39 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.44 -0.11 31 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.18 -0.13 22 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.96 -0.13 24 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.77 -0.09 27 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.57 -0.11 25 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.42 -0.09 25 0 300 0
30DEC25 8.00 C 0.00 0.00 0.00 0.28 -0.09 24 0 413 0
30DEC25 8.25 C 0.23 0.23 0.21 0.20 -0.06 25 63 90 +30
30DEC25 8.50 C 0.15 0.15 0.14 0.13 -0.05 25 39 85 +39
30DEC25 8.75 C 0.00 0.00 0.00 0.08 -0.04 25 0 0 0
30DEC25 9.00 C 0.07 0.07 0.07 0.05 -0.03 26 7 115 +7
30DEC25 9.25 C 0.00 0.00 0.00 0.03 -0.02 26 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 2.14 -0.17 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.94 -0.10 28 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.70 -0.09 27 0 0 0
29JAN26 6.50 C 1.49 1.49 1.49 1.47 -0.08 28 7 7 +7
29JAN26 6.75 C 0.00 0.00 0.00 1.28 -0.07 32 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.04 -0.10 27 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.83 -0.09 26 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.66 -0.09 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.52 -0.09 26 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.41 -0.06 27 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.32 -0.05 28 0 0 0
29JAN26 8.50 C 0.22 0.22 0.22 0.23 -0.05 27 2 2 +1
29JAN26 8.75 C 0.00 0.00 0.00 0.17 -0.04 28 0 91 0
29JAN26 9.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 152 0
29JAN26 9.25 C 0.00 0.00 0.00 0.08 -0.03 27 0 120 0
29JAN26 9.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 60 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 20 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.18 - 0 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 1.94 - 0 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 1.73 - 27 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 1.51 - 28 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 1.28 - 26 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 1.09 - 27 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 0.89 - 26 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 0.74 - 27 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 0.60 - 27 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 0.50 - 28 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 0.40 - 28 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 0.29 - 27 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 0.24 - 28 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 0.18 - 28 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 0.14 - 29 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 0.10 - 28 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 0.08 - 29 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 0.05 - 28 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 0.03 - 29 0 0 -
30MAR26 5.50 C 0.00 0.00 0.00 2.48 -0.14 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.23 -0.16 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.99 -0.16 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.77 -0.13 28 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.55 -0.14 27 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.34 -0.15 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.15 -0.13 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.95 -0.15 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.81 -0.12 27 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.68 -0.10 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.55 -0.10 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.45 -0.09 27 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.37 -0.07 28 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.29 -0.06 27 0 0 0
30MAR26 9.00 C 0.26 0.26 0.26 0.23 -0.05 28 4 28 0
30MAR26 9.25 C 0.00 0.00 0.00 0.18 -0.04 28 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.14 -0.04 28 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 -0.04 27 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 12.00 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 0.01 0.00 31 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.53 -0.13 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.26 -0.17 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.03 -0.17 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.82 -0.16 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.60 -0.16 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.40 -0.16 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.23 -0.13 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.07 -0.13 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.91 -0.12 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.79 -0.10 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.68 -0.08 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.57 -0.07 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.47 -0.07 29 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.40 -0.05 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.32 -0.06 28 0 10 0
29JUN26 9.25 C 0.00 0.00 0.00 0.27 -0.04 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 -0.03 29 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 -0.03 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 26 0
29JUN26 11.00 C 0.09 0.09 0.09 0.06 -0.02 28 2 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.28 -0.15 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.06 -0.16 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.84 -0.17 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.66 -0.13 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.47 -0.13 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.30 -0.12 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.11 -0.14 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.96 -0.14 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.83 -0.14 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.74 -0.10 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.63 -0.10 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.54 -0.09 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.46 -0.09 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.39 -0.08 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 -0.07 28 0 0 0
29SEP26 9.50 C 0.33 0.33 0.33 0.28 -0.07 28 6 18 -2
29SEP26 9.75 C 0.00 0.00 0.00 0.24 -0.06 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 -0.05 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.04 28 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 -0.04 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
TOTAL CALL 335 3,172 +100
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 56 0
27NOV25 7.25 P 0.03 0.03 0.03 0.03 +0.01 26 100 108 -100
27NOV25 7.50 P 0.06 0.06 0.06 0.07 +0.02 25 14 439 -4
27NOV25 7.75 P 0.15 0.15 0.11 0.15 +0.05 25 133 498 +33
27NOV25 8.00 P 0.25 0.26 0.25 0.27 +0.06 24 35 685 +25
27NOV25 8.25 P 0.44 0.44 0.44 0.44 +0.07 25 1 320 +1
27NOV25 8.50 P 0.00 0.00 0.00 0.65 +0.09 26 0 112 0
27NOV25 8.75 P 0.00 0.00 0.00 0.90 +0.12 32 0 7 0
27NOV25 9.00 P 0.00 0.00 0.00 1.15 +0.12 38 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.37 +0.08 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.64 +0.14 46 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.90 +0.14 54 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.15 +0.13 59 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.65 +0.07 68 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.12 +0.12 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.65 +0.14 84 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 4.15 +0.10 91 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
30DEC25 6.75 P 0.00 0.00 0.00 0.02 0.00 25 0 34 0
30DEC25 7.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 92 0
30DEC25 7.25 P 0.00 0.00 0.00 0.09 +0.02 26 0 96 0
30DEC25 7.50 P 0.00 0.00 0.00 0.16 +0.02 26 0 137 0
30DEC25 7.75 P 0.25 0.25 0.25 0.25 +0.04 25 3 382 +3
30DEC25 8.00 P 0.37 0.37 0.37 0.38 +0.05 26 5 532 -5
30DEC25 8.25 P 0.00 0.00 0.00 0.54 +0.06 26 0 104 0
30DEC25 8.50 P 0.71 0.71 0.71 0.69 +0.04 23 2 15 +2
30DEC25 8.75 P 0.00 0.00 0.00 0.91 +0.06 25 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.15 +0.09 28 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 1.39 +0.10 30 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.64 +0.11 33 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.90 +0.10 39 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.15 +0.13 42 0 0 -5
30DEC25 10.50 P 0.00 0.00 0.00 2.65 +0.07 49 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.15 +0.07 54 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.65 +0.08 60 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.15 +0.09 65 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.62 +0.07 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.12 +0.07 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.62 +0.07 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.12 +0.10 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 0.01 0.00 29 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JAN26 7.25 P 0.14 0.14 0.14 0.15 +0.01 27 10 10 +10
29JAN26 7.50 P 0.21 0.23 0.21 0.23 +0.03 27 57 167 +57
29JAN26 7.75 P 0.33 0.33 0.33 0.34 +0.04 27 3 20 +3
29JAN26 8.00 P 0.44 0.44 0.44 0.46 +0.04 27 5 42 +5
29JAN26 8.25 P 0.00 0.00 0.00 0.61 +0.06 27 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.76 +0.04 25 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.98 +0.06 28 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.20 +0.10 29 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.42 +0.11 29 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.65 +0.12 30 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.90 +0.10 33 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.15 +0.13 36 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.65 +0.07 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.15 +0.07 47 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.65 +0.08 51 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 - 29 0 0 -
26FEB26 6.00 P 0.00 0.00 0.00 0.02 - 29 0 0 -
26FEB26 6.25 P 0.00 0.00 0.00 0.04 - 29 0 0 -
26FEB26 6.50 P 0.00 0.00 0.00 0.06 - 28 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 0.10 - 29 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 0.15 - 28 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 0.21 - 28 0 0 -
26FEB26 7.50 P 0.27 0.27 0.27 0.29 - 27 5 5 -
26FEB26 7.75 P 0.00 0.00 0.00 0.40 - 28 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 0.52 - 27 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 0.67 - 27 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 0.85 - 28 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 1.03 - 28 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 1.23 - 29 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 1.47 - 31 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 1.70 - 33 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 1.91 - 31 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 2.15 - 33 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 2.65 - 38 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 0.01 0.00 25 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 28 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 28 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.08 0.00 28 0 53 0
30MAR26 6.75 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.25 +0.02 27 0 30 0
30MAR26 7.50 P 0.34 0.34 0.34 0.34 +0.04 27 10 20 +10
30MAR26 7.75 P 0.00 0.00 0.00 0.45 +0.05 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.57 +0.05 27 0 19 0
30MAR26 8.25 P 0.00 0.00 0.00 0.73 +0.08 28 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.90 +0.10 28 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.08 +0.11 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.28 +0.11 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.47 +0.11 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.70 +0.13 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.94 +0.14 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.16 +0.14 31 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 2.65 +0.07 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.15 +0.07 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.65 +0.08 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.15 +0.09 46 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.66 +0.11 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.15 +0.10 53 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.65 +0.10 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.16 +0.14 60 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 +0.01 29 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 +0.01 28 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.25 +0.02 29 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.33 +0.04 29 0 26 0
29JUN26 7.00 P 0.38 0.38 0.38 0.42 +0.04 28 35 192 +35
29JUN26 7.25 P 0.48 0.50 0.48 0.52 +0.05 28 60 133 +60
29JUN26 7.50 P 0.00 0.00 0.00 0.63 +0.05 28 0 93 0
29JUN26 7.75 P 0.00 0.00 0.00 0.76 +0.05 27 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.91 +0.06 27 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 1.09 +0.09 28 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.25 +0.09 28 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.44 +0.11 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.63 +0.10 28 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.85 +0.13 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.04 +0.12 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.27 +0.16 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.48 +0.15 28 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.93 +0.15 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.37 +0.11 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.84 +0.13 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.30 +0.13 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 0.00 28 0 26 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 0.00 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 0.00 28 0 95 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 +0.03 28 0 65 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 +0.03 28 0 170 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 +0.04 28 0 137 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 +0.05 28 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 0.86 +0.05 28 0 31 0
29SEP26 8.00 P 0.96 0.96 0.96 0.98 +0.03 27 20 52 +20
29SEP26 8.25 P 0.00 0.00 0.00 1.16 +0.06 27 0 569 0
29SEP26 8.50 P 0.00 0.00 0.00 1.32 +0.06 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.51 +0.08 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.69 +0.08 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.90 +0.10 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.09 +0.11 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.31 +0.11 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.52 +0.11 27 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.95 +0.12 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.40 +0.13 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.86 +0.13 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.33 +0.14 0 0 0 0
TOTAL PUT 498 7,113 +150
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$ 100.60
30DEC25 63.33 C 0.00 0.00 0.00 37.57 -3.37 0 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 36.80 -3.62 0 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 35.97 -3.52 0 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 35.15 -3.61 0 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 34.28 -3.37 0 0 17 0
30DEC25 68.33 C 0.00 0.00 0.00 32.75 -3.53 45 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 31.13 -3.88 44 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 30.26 -3.01 63 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 27.80 -3.53 39 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 26.30 -3.39 42 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 24.73 -2.84 42 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 23.37 -2.53 46 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 21.45 -3.04 37 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 19.89 -3.26 37 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 18.34 -2.97 36 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 16.93 -3.82 36 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 15.70 -3.15 38 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 14.27 -3.01 37 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 12.89 -2.89 36 0 50 0
30DEC25 91.66 C 0.00 0.00 0.00 11.58 -2.83 36 0 273 0
30DEC25 93.32 C 0.00 0.00 0.00 10.11 -2.89 33 0 335 0
30DEC25 94.99 C 0.00 0.00 0.00 8.92 -2.63 33 0 36 0
30DEC25 96.66 C 0.00 0.00 0.00 7.91 -2.74 33 0 30 0
30DEC25 98.32 C 0.00 0.00 0.00 7.08 -2.52 34 0 0 0
30DEC25 99.99 C 0.00 0.00 0.00 6.12 -2.59 34 0 95 0
30DEC25 103.32 C 4.85 4.85 4.32 4.59 -2.17 34 211 211 +172
30DEC25 106.66 C 2.96 3.66 2.96 3.39 -1.87 34 117 113 +90
30DEC25 109.99 C 2.76 2.76 2.49 2.42 -1.61 34 60 116 +26
30DEC25 113.32 C 1.75 1.75 1.75 1.69 -1.29 33 2 109 +2
30DEC25 116.66 C 0.00 0.00 0.00 1.15 -1.02 33 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.77 -0.78 33 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.50 -0.59 33 0 709 0
30DEC25 126.65 C 0.00 0.00 0.00 0.32 -0.44 33 0 57 0
30DEC25 129.99 C 0.00 0.00 0.00 0.20 -0.31 33 0 178 0
30DEC25 133.32 C 0.00 0.00 0.00 0.13 -0.22 33 0 720 0
30DEC25 136.65 C 0.00 0.00 0.00 0.08 -0.15 33 0 383 0
30DEC25 139.99 C 0.35 0.35 0.35 0.05 -0.10 33 2 288 0
30DEC25 143.32 C 0.00 0.00 0.00 0.03 -0.07 33 0 1,038 0
30DEC25 146.65 C 0.00 0.00 0.00 0.02 -0.05 34 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 -0.03 33 0 146 0
30DEC25 153.32 C 0.20 0.26 0.20 0.01 -0.02 35 36 1,050 -10
30DEC25 156.65 C 0.00 0.00 0.00 0.01 -0.01 37 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 38 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 41 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 43 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 44 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 55 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 35.94 -3.12 49 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 34.03 -3.31 43 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 32.25 -2.90 39 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 30.74 -3.02 39 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 29.08 -3.24 37 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 27.84 -3.82 39 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 26.26 -3.32 37 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 24.70 -3.26 36 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 22.77 -4.28 31 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 21.86 -3.26 35 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 20.55 -2.66 35 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 19.33 -2.75 35 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 17.96 -3.25 34 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 17.33 -3.00 37 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 15.72 -2.49 35 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 15.05 -2.04 37 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 13.24 -2.78 33 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 12.78 -2.34 35 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 11.71 -2.29 35 0 16 0
30MAR26 98.32 C 0.00 0.00 0.00 10.91 -2.39 35 0 15 0
30MAR26 99.99 C 0.00 0.00 0.00 9.74 -2.42 34 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 8.57 -2.54 35 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 7.31 -2.15 35 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 6.12 -1.89 35 0 138 0
30MAR26 113.32 C 5.08 5.31 5.04 5.09 -1.74 35 15 112 +11
30MAR26 116.66 C 0.00 0.00 0.00 4.21 -1.66 35 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 3.46 -1.48 35 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 2.83 -1.31 35 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 2.31 -1.15 35 0 30 0
30MAR26 129.99 C 2.50 2.50 2.50 1.87 -1.00 35 5 46 +3
30MAR26 133.32 C 2.01 2.01 2.01 1.51 -0.87 35 4 113 -4
30MAR26 136.65 C 0.00 0.00 0.00 1.22 -0.74 35 0 107 0
30MAR26 139.99 C 1.46 1.58 1.46 0.97 -0.64 35 3 102 0
30MAR26 143.32 C 0.00 0.00 0.00 0.78 -0.51 35 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.62 -0.43 35 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.49 -0.39 35 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.39 -0.33 35 0 21 0
30MAR26 156.65 C 0.00 0.00 0.00 0.30 -0.27 34 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.24 -0.23 35 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.19 -0.19 35 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.15 -0.16 35 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.12 -0.13 35 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.09 -0.11 35 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.07 -0.09 34 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.06 -0.07 35 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.05 -0.06 35 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.04 -0.05 35 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.03 -0.04 35 0 116 0
30MAR26 193.31 C 0.00 0.00 0.00 0.02 -0.04 34 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 -0.04 33 0 17 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 -0.03 34 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 13.18 -1.66 37 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 11.64 -1.84 37 0 0 0
29JUN26 106.66 C 0.00 0.00 0.00 10.38 -1.39 37 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 9.02 -1.28 37 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 8.03 -1.33 37 0 0 0
29JUN26 116.66 C 0.00 0.00 0.00 7.04 -1.17 37 0 0 0
29JUN26 119.99 C 6.70 6.70 5.84 6.14 -1.08 37 569 584 +544
29JUN26 123.32 C 0.00 0.00 0.00 5.38 -0.73 37 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 4.65 -0.87 37 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 4.07 -0.69 37 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 3.50 -0.56 37 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 2.97 -0.63 36 0 0 0
29JUN26 139.99 C 0.00 0.00 0.00 2.57 -0.57 36 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 2.21 -0.43 36 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 1.92 -0.35 36 0 0 0
29JUN26 149.99 C 2.20 2.50 2.20 1.64 -0.34 36 6 168 +6
29JUN26 153.32 C 0.00 0.00 0.00 1.42 -0.27 36 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 1.23 -0.23 36 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 1.04 -0.22 36 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.91 -0.16 36 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.78 -0.15 36 0 29 0
TOTAL CALL 1,030 12,403 +840
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 41 0 204 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 38 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
30DEC25 69.99 P 0.00 0.00 0.00 0.02 +0.01 35 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.03 +0.01 35 0 2 0
30DEC25 73.33 P 0.30 0.30 0.30 0.04 +0.01 34 2 53 -2
30DEC25 74.99 P 0.00 0.00 0.00 0.06 +0.01 33 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.09 +0.02 33 0 74 0
30DEC25 78.33 P 0.00 0.00 0.00 0.14 +0.03 33 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.21 +0.05 33 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.31 +0.08 33 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.44 +0.11 33 0 114 0
30DEC25 84.99 P 0.00 0.00 0.00 0.61 +0.16 33 0 63 0
30DEC25 86.66 P 0.00 0.00 0.00 0.84 +0.22 33 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 1.10 +0.28 33 0 92 0
30DEC25 89.99 P 1.60 1.60 1.60 1.43 +0.36 33 2 898 0
30DEC25 91.66 P 0.00 0.00 0.00 1.80 +0.41 33 0 294 0
30DEC25 93.32 P 0.00 0.00 0.00 2.22 +0.47 33 0 310 0
30DEC25 94.99 P 0.00 0.00 0.00 2.70 +0.52 32 0 273 0
30DEC25 96.66 P 0.00 0.00 0.00 3.32 +0.69 32 0 187 0
30DEC25 98.32 P 4.30 4.30 4.30 4.00 +0.83 32 25 59 +25
30DEC25 99.99 P 6.30 6.30 5.09 4.81 +1.04 33 107 4,034 -11
30DEC25 103.32 P 8.10 8.10 8.10 6.66 +1.41 33 20 208 -20
30DEC25 106.66 P 11.01 11.01 11.01 9.04 +1.94 34 1 458 -1
30DEC25 109.99 P 0.00 0.00 0.00 10.89 +1.60 30 0 1,345 0
30DEC25 113.32 P 0.00 0.00 0.00 14.23 +2.53 36 0 1,428 0
30DEC25 116.66 P 0.00 0.00 0.00 16.35 +2.32 28 0 909 0
30DEC25 119.99 P 0.00 0.00 0.00 19.73 +2.44 33 0 829 0
30DEC25 123.32 P 23.91 23.91 23.91 23.26 +3.17 40 1 417 -1
30DEC25 126.65 P 0.00 0.00 0.00 26.50 +3.71 42 0 176 0
30DEC25 129.99 P 0.00 0.00 0.00 29.39 +2.98 0 0 1,109 0
30DEC25 133.32 P 0.00 0.00 0.00 32.72 +3.25 0 0 1,884 0
30DEC25 136.65 P 0.00 0.00 0.00 36.41 +3.65 51 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 39.71 +3.36 53 0 9 0
30DEC25 143.32 P 0.00 0.00 0.00 43.01 +2.79 55 0 24 0
30DEC25 146.65 P 0.00 0.00 0.00 46.33 +3.52 58 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 49.70 +3.21 61 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 53.03 +3.47 64 0 26 0
30DEC25 156.65 P 0.00 0.00 0.00 56.28 +3.83 64 0 98 0
30DEC25 159.98 P 0.00 0.00 0.00 59.68 +3.30 69 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 62.96 +3.84 69 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 66.29 +3.10 72 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 69.62 +3.56 74 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 72.97 +3.85 77 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 76.35 +3.51 80 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 79.64 +3.69 81 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 82.97 +3.54 83 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 86.28 +3.66 85 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 89.62 +3.04 87 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 92.92 +3.70 88 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 96.25 +3.33 89 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 99.57 +3.31 91 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.21 +0.03 35 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.28 +0.04 35 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.36 +0.04 35 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.48 +0.07 35 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.61 +0.08 35 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.78 +0.12 35 0 19 0
30MAR26 76.66 P 0.00 0.00 0.00 0.96 +0.12 35 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 1.20 +0.18 35 0 0 0
30MAR26 79.99 P 1.97 1.97 1.97 1.45 +0.19 35 3 6 +3
30MAR26 81.66 P 0.00 0.00 0.00 1.77 +0.26 35 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 2.11 +0.30 35 0 203 0
30MAR26 84.99 P 2.68 2.68 2.68 2.47 +0.36 35 20 31 +20
30MAR26 86.66 P 0.00 0.00 0.00 2.80 +0.37 34 0 3 0
30MAR26 88.32 P 0.00 0.00 0.00 3.27 +0.47 34 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 3.74 +0.55 34 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 4.26 +0.57 34 0 48 0
30MAR26 93.32 P 0.00 0.00 0.00 4.92 +0.71 34 0 23 0
30MAR26 94.99 P 0.00 0.00 0.00 5.59 +0.83 34 0 19 0
30MAR26 96.66 P 0.00 0.00 0.00 6.32 +0.91 34 0 34 0
30MAR26 98.32 P 0.00 0.00 0.00 7.11 +1.05 34 0 7 0
30MAR26 99.99 P 0.00 0.00 0.00 7.85 +1.08 34 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 9.70 +1.31 34 0 7 0
30MAR26 106.66 P 0.00 0.00 0.00 11.68 +1.46 34 0 43 0
30MAR26 109.99 P 0.00 0.00 0.00 13.88 +1.56 34 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 16.63 +2.04 36 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 19.23 +2.42 36 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 21.20 +2.07 33 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 24.04 +1.59 33 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 26.87 +1.65 33 0 53 0
30MAR26 129.99 P 0.00 0.00 0.00 29.95 +2.22 33 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 33.00 +2.70 33 0 365 0
30MAR26 136.65 P 0.00 0.00 0.00 36.41 +3.26 36 0 119 0
30MAR26 139.99 P 0.00 0.00 0.00 39.71 +2.99 38 0 5 0
30MAR26 143.32 P 0.00 0.00 0.00 43.33 +3.11 43 0 2 0
30MAR26 146.65 P 0.00 0.00 0.00 46.33 +3.52 41 0 54 0
30MAR26 149.99 P 0.00 0.00 0.00 49.75 +3.26 44 0 38 0
30MAR26 153.32 P 0.00 0.00 0.00 53.03 +3.47 45 0 2 -3
30MAR26 156.65 P 0.00 0.00 0.00 56.37 +3.91 47 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 59.80 +3.42 50 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 63.04 +3.72 51 0 4 0
30MAR26 166.65 P 0.00 0.00 0.00 66.31 +3.12 51 0 0 -4
30MAR26 169.98 P 0.00 0.00 0.00 69.65 +3.26 53 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 73.01 +3.89 55 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 76.35 +3.31 57 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 79.69 +3.11 58 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 82.97 +2.98 59 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 86.28 +3.66 60 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 89.69 +3.11 63 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 92.92 +3.16 62 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 96.33 +3.41 65 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 99.61 +3.28 65 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.70 +1.09 35 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 12.68 +1.68 36 0 37 0
29JUN26 106.66 P 0.00 0.00 0.00 14.40 +1.48 35 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.45 +1.15 35 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.39 +2.54 37 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.87 +2.09 37 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 23.68 +1.50 35 0 39 0
29JUN26 123.32 P 0.00 0.00 0.00 26.89 +2.22 38 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.41 +2.58 37 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 32.46 +2.51 39 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 34.57 +2.91 36 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 38.28 +3.26 40 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 40.42 +2.77 36 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 44.32 +3.24 41 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 47.28 +3.32 41 0 18 0
29JUN26 149.99 P 0.00 0.00 0.00 50.39 +3.53 41 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 53.48 +3.29 41 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 56.91 +3.63 44 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 60.19 +3.81 45 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 63.05 +3.12 43 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 66.45 +3.26 45 0 0 0
TOTAL PUT 181 20,321 +6
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$ 100.60
31OCT25 80.00 C 0.00 0.00 0.00 20.60 -3.61 0 0 0 0
31OCT25 82.50 C 0.00 0.00 0.00 18.10 -3.61 0 0 0 0
31OCT25 85.00 C 0.00 0.00 0.00 15.60 -3.61 0 0 0 0
31OCT25 87.50 C 0.00 0.00 0.00 13.10 -3.61 0 0 0 0
31OCT25 90.00 C 0.00 0.00 0.00 10.60 -3.60 0 0 0 0
31OCT25 92.50 C 6.50 7.43 5.50 8.10 -3.61 0 4 0 0
31OCT25 95.00 C 3.91 5.15 3.91 5.60 -3.92 0 228 0 -6
31OCT25 97.50 C 1.30 3.36 1.30 3.10 -3.96 0 400 0 -30
31OCT25 100.00 C 0.54 1.40 0.19 0.60 -4.09 0 624 0 -33
31OCT25 102.50 C 0.40 0.40 0.01 0.00 -2.85 0 722 267 +267
31OCT25 105.00 C 0.08 0.08 0.03 0.00 -1.54 0 5 197 0
31OCT25 107.50 C 0.02 0.05 0.01 0.00 -0.70 0 12 331 -10
31OCT25 110.00 C 0.04 0.05 0.01 0.00 -0.28 0 48 649 -5
31OCT25 112.50 C 0.05 0.05 0.05 0.00 -0.10 0 8 540 0
31OCT25 115.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 324 0
31OCT25 117.50 C 0.06 0.06 0.06 0.00 -0.01 0 3 145 0
31OCT25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
31OCT25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
31OCT25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
31OCT25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
07NOV25 82.50 C 0.00 0.00 0.00 18.70 -3.05 106 0 0 0
07NOV25 85.00 C 0.00 0.00 0.00 15.66 -3.61 41 0 0 0
07NOV25 87.50 C 0.00 0.00 0.00 13.16 -3.59 31 0 0 0
07NOV25 90.00 C 0.00 0.00 0.00 11.00 -3.37 60 0 0 0
07NOV25 92.50 C 0.00 0.00 0.00 8.25 -3.74 35 0 0 0
07NOV25 95.00 C 5.41 5.80 5.12 5.78 -3.76 28 223 215 +215
07NOV25 97.50 C 3.40 4.25 3.03 3.98 -3.26 36 41 36 +36
07NOV25 100.00 C 1.80 2.99 1.42 2.28 -3.09 34 209 127 +121
07NOV25 102.50 C 1.10 1.50 0.96 1.20 -2.60 35 267 196 +190
07NOV25 105.00 C 0.50 0.95 0.45 0.58 -1.90 36 359 225 +205
07NOV25 107.50 C 0.35 0.44 0.25 0.23 -1.34 36 212 328 +92
07NOV25 110.00 C 0.22 0.26 0.12 0.08 -0.83 36 139 184 +57
07NOV25 112.50 C 0.13 0.17 0.08 0.03 -0.46 37 19 89 -10
07NOV25 115.00 C 0.10 0.11 0.06 0.01 -0.24 37 40 221 +16
07NOV25 117.50 C 0.00 0.00 0.00 0.01 -0.11 43 0 67 0
07NOV25 120.00 C 0.00 0.00 0.00 0.01 -0.05 48 0 55 0
07NOV25 122.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 31 0
07NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
07NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 25.80 -4.49 37 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 23.98 -2.93 71 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 20.82 -4.34 32 0 2 0
27NOV25 82.50 C 0.00 0.00 0.00 18.70 -3.27 50 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 15.92 -3.52 33 0 1 0
27NOV25 87.50 C 0.00 0.00 0.00 13.54 -4.08 33 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 11.06 -4.16 28 0 57 0
27NOV25 92.50 C 7.60 9.60 7.60 9.32 -3.60 36 5 101 0
27NOV25 95.00 C 6.21 6.93 6.21 7.19 -3.28 33 286 5,007 +95
27NOV25 97.50 C 4.25 6.14 4.25 5.59 -3.20 34 155 107 +59
27NOV25 100.00 C 3.30 4.54 3.30 4.00 -2.99 32 1,108 2,945 +867
27NOV25 102.50 C 2.25 3.32 2.05 2.93 -2.43 33 366 448 +155
27NOV25 105.00 C 1.65 2.43 1.65 2.06 -2.03 33 367 1,397 +200
27NOV25 107.50 C 1.20 1.56 1.19 1.37 -1.68 33 530 3,143 -42
27NOV25 110.00 C 0.75 1.21 0.75 0.88 -1.38 33 206 2,314 +57
27NOV25 112.50 C 0.69 0.86 0.62 0.55 -1.06 33 234 1,606 +73
27NOV25 115.00 C 0.51 0.56 0.46 0.33 -0.78 33 270 3,896 -21
27NOV25 117.50 C 0.45 0.45 0.36 0.19 -0.56 33 200 2,572 -17
27NOV25 120.00 C 0.48 0.48 0.28 0.11 -0.39 33 280 4,889 +177
27NOV25 122.50 C 0.28 0.29 0.25 0.06 -0.26 33 27 3,011 +20
27NOV25 125.00 C 0.39 0.39 0.19 0.04 -0.16 34 129 1,566 -104
27NOV25 127.50 C 0.23 0.23 0.17 0.02 -0.11 34 6 421 +3
27NOV25 130.00 C 0.14 0.14 0.14 0.01 -0.07 34 60 1,111 +60
27NOV25 132.50 C 0.13 0.13 0.12 0.01 -0.04 36 3 236 0
27NOV25 135.00 C 0.11 0.11 0.11 0.01 -0.02 38 48 950 0
27NOV25 137.50 C 0.14 0.14 0.14 0.01 -0.01 40 1 306 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 908 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 287 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 109 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,917 0
27NOV25 150.00 C 0.07 0.07 0.07 0.01 0.00 50 1 283 +1
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 255 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 177 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV25 160.00 C 0.03 0.03 0.03 0.01 0.00 58 7 42 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 210 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 177.50 C 0.01 0.01 0.01 0.01 0.00 69 100 100 +100
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
27NOV25 190.00 C 0.01 0.01 0.01 0.01 0.00 76 1 33 0
30DEC25 50.00 C 0.00 0.00 0.00 50.83 -3.66 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 48.40 -3.60 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 46.49 -2.96 91 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 43.92 -3.36 83 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 40.81 -3.74 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 39.07 -3.35 75 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 36.07 -4.61 50 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 33.49 -4.72 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 31.01 -4.05 30 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 29.40 -3.16 61 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 26.52 -4.06 48 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 24.04 -3.24 44 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 21.89 -3.27 46 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 19.11 -4.02 36 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 17.14 -3.61 39 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 14.85 -3.60 37 0 30 0
30DEC25 90.00 C 11.73 11.73 11.73 12.07 -3.58 29 2 32 +2
30DEC25 92.50 C 11.13 11.13 11.11 10.24 -3.51 30 4 851 +1
30DEC25 95.00 C 8.25 8.49 8.18 8.77 -3.10 32 240 210 +185
30DEC25 97.50 C 6.00 7.09 6.00 7.19 -2.95 32 160 190 +120
30DEC25 100.00 C 5.00 5.93 5.00 5.92 -2.70 32 234 435 +25
30DEC25 102.50 C 4.37 5.13 4.37 4.90 -2.33 33 72 892 -24
30DEC25 105.00 C 3.60 4.22 3.00 3.88 -2.02 33 304 3,458 +17
30DEC25 107.50 C 3.41 3.42 3.09 3.03 -1.92 33 162 785 +53
30DEC25 110.00 C 2.00 2.77 2.00 2.33 -1.70 33 509 7,301 +122
30DEC25 112.50 C 2.00 2.22 1.91 1.77 -1.45 33 82 1,619 -3
30DEC25 115.00 C 1.50 1.83 1.43 1.33 -1.22 33 183 15,272 +137
30DEC25 117.50 C 1.35 1.35 1.35 0.98 -1.02 33 16 3,514 0
30DEC25 120.00 C 0.90 1.15 0.90 0.72 -0.84 33 244 5,976 +79
30DEC25 122.50 C 0.00 0.00 0.00 0.52 -0.68 33 0 2,121 0
30DEC25 125.00 C 0.80 0.80 0.75 0.37 -0.54 33 56 3,842 +3
30DEC25 127.50 C 0.60 0.67 0.60 0.26 -0.43 33 23 562 -15
30DEC25 130.00 C 0.67 0.67 0.51 0.18 -0.34 32 90 12,776 -39
30DEC25 132.50 C 0.50 0.50 0.50 0.13 -0.25 33 4 7,809 +4
30DEC25 135.00 C 0.38 0.41 0.38 0.09 -0.19 33 7 1,031 0
30DEC25 137.50 C 0.37 0.37 0.37 0.06 -0.15 33 1 4,827 0
30DEC25 140.00 C 0.00 0.00 0.00 0.04 -0.11 33 0 4,486 0
30DEC25 142.50 C 0.00 0.00 0.00 0.03 -0.08 33 0 206 0
30DEC25 145.00 C 0.00 0.00 0.00 0.02 -0.06 33 0 1,644 0
30DEC25 147.50 C 0.24 0.24 0.24 0.01 -0.05 32 3 189 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 3,869 0
30DEC25 152.50 C 0.20 0.21 0.20 0.01 -0.02 35 11 3,228 +11
30DEC25 155.00 C 0.18 0.19 0.18 0.01 -0.01 36 8 252 0
30DEC25 157.50 C 0.17 0.17 0.17 0.01 0.00 37 5 2,520 +5
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 39 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 375 0
29JAN26 75.00 C 0.00 0.00 0.00 26.52 -4.06 35 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 24.85 -3.25 44 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 21.89 -3.65 34 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 19.96 -3.17 37 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 17.33 -3.81 32 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 15.05 -4.10 30 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 13.30 -3.60 31 0 0 0
29JAN26 92.50 C 11.73 11.73 11.73 11.73 -2.84 33 30 30 +30
29JAN26 95.00 C 9.63 10.00 9.16 10.17 -2.98 33 300 300 +300
29JAN26 97.50 C 8.24 9.24 7.92 8.83 -2.30 34 180 181 +180
29JAN26 100.00 C 7.30 7.50 7.30 7.67 -2.28 34 60 571 +29
29JAN26 102.50 C 5.80 5.80 5.66 6.45 -2.25 34 41 598 +2
29JAN26 105.00 C 5.35 5.35 5.00 5.46 -1.99 34 7 1,516 0
29JAN26 107.50 C 4.66 4.66 4.56 4.54 -1.92 34 5 198 -2
29JAN26 110.00 C 3.51 3.90 3.51 3.75 -1.74 34 60 223 -23
29JAN26 112.50 C 3.56 3.56 3.16 3.07 -1.55 34 7 338 0
29JAN26 115.00 C 2.61 3.00 2.51 2.50 -1.36 34 95 975 +54
29JAN26 117.50 C 2.34 2.34 2.34 2.02 -1.19 34 3 75 -3
29JAN26 120.00 C 1.90 2.02 1.89 1.62 -1.03 34 9 3,028 +3
29JAN26 122.50 C 2.11 2.11 1.74 1.29 -0.89 34 9 394 -1
29JAN26 125.00 C 1.50 1.50 1.50 1.02 -0.76 34 56 73 +33
29JAN26 127.50 C 1.13 1.30 1.13 0.81 -0.64 34 63 209 +55
29JAN26 130.00 C 0.98 1.25 0.98 0.63 -0.54 34 380 3,010 +330
29JAN26 132.50 C 0.00 0.00 0.00 0.49 -0.45 34 0 1,708 0
29JAN26 135.00 C 0.00 0.00 0.00 0.38 -0.38 34 0 565 0
29JAN26 137.50 C 0.00 0.00 0.00 0.30 -0.30 34 0 116 0
26FEB26 82.50 C 0.00 0.00 0.00 20.75 - 37 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 18.92 - 38 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 15.97 - 31 0 0 -
26FEB26 90.00 C 0.00 0.00 0.00 14.24 - 32 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 12.63 - 32 0 0 -
26FEB26 95.00 C 0.00 0.00 0.00 11.32 - 34 0 0 -
26FEB26 97.50 C 0.00 0.00 0.00 9.91 - 34 0 0 -
26FEB26 100.00 C 7.93 8.42 7.93 8.53 - 33 61 61 -
26FEB26 102.50 C 0.00 0.00 0.00 7.72 - 35 0 0 -
26FEB26 105.00 C 0.00 0.00 0.00 6.58 - 34 1 1 -
26FEB26 107.50 C 5.61 5.61 5.61 5.71 - 35 30 30 -
26FEB26 110.00 C 4.74 4.74 4.74 4.96 - 35 10 10 -
26FEB26 112.50 C 0.00 0.00 0.00 4.22 - 35 0 0 -
26FEB26 115.00 C 0.00 0.00 0.00 3.57 - 35 1 1 -
26FEB26 117.50 C 0.00 0.00 0.00 3.01 - 35 0 0 -
26FEB26 120.00 C 0.00 0.00 0.00 2.53 - 35 0 0 -
26FEB26 122.50 C 0.00 0.00 0.00 2.11 - 35 0 0 -
26FEB26 125.00 C 0.00 0.00 0.00 1.76 - 35 0 0 -
26FEB26 127.50 C 1.66 1.85 1.66 1.46 - 35 34 34 -
30MAR26 50.00 C 0.00 0.00 0.00 51.84 -3.29 65 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 48.86 -3.49 33 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.49 -4.47 43 0 32 0
30MAR26 57.50 C 0.00 0.00 0.00 44.40 -2.88 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 41.89 -2.68 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 39.55 -4.41 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.20 -3.48 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 33.57 -4.64 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 32.38 -4.19 41 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 30.57 -3.60 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 28.27 -2.31 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 25.57 -3.21 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.51 -3.07 37 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 21.81 -3.35 39 0 0 0
30MAR26 85.00 C 19.90 19.90 19.90 19.13 -3.97 34 1 138 +1
30MAR26 87.50 C 0.00 0.00 0.00 16.92 -3.77 32 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 15.26 -3.99 32 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 13.70 -2.75 33 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 12.62 -2.65 35 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 11.24 -2.46 35 0 0 0
30MAR26 100.00 C 9.80 10.60 9.80 10.30 -2.07 36 31 74 +31
30MAR26 102.50 C 8.70 8.70 8.70 8.94 -2.26 35 6 194 -1
30MAR26 105.00 C 7.70 7.70 7.70 8.02 -2.00 36 2 3,478 -2
30MAR26 107.50 C 6.80 6.80 6.80 7.05 -1.92 36 21 933 0
30MAR26 110.00 C 5.30 6.12 5.30 6.16 -1.88 35 75 1,595 0
30MAR26 112.50 C 5.44 5.44 5.44 5.38 -1.74 35 1 91 0
30MAR26 115.00 C 4.89 4.90 4.80 4.67 -1.61 35 13 415 +7
30MAR26 117.50 C 4.31 4.31 4.31 4.05 -1.47 35 30 815 +30
30MAR26 120.00 C 3.68 3.88 3.50 3.50 -1.33 35 2,612 7,351 +2,332
30MAR26 122.50 C 0.00 0.00 0.00 3.02 -1.21 35 0 669 0
30MAR26 125.00 C 0.00 0.00 0.00 2.59 -1.10 35 0 3,715 0
30MAR26 127.50 C 0.00 0.00 0.00 2.22 -0.99 35 0 3,038 0
30MAR26 130.00 C 2.54 2.55 2.54 1.90 -0.88 35 3 5,860 0
30MAR26 132.50 C 2.17 2.17 2.17 1.62 -0.79 35 38 1,887 +38
30MAR26 135.00 C 0.00 0.00 0.00 1.38 -0.70 35 0 4,252 0
30MAR26 137.50 C 0.00 0.00 0.00 1.18 -0.62 35 0 418 0
30MAR26 140.00 C 1.69 1.69 1.69 1.00 -0.55 35 30 785 +30
30MAR26 142.50 C 0.00 0.00 0.00 0.84 -0.49 35 0 469 0
30MAR26 145.00 C 0.00 0.00 0.00 0.71 -0.43 35 0 396 0
30MAR26 147.50 C 1.22 1.22 1.22 0.60 -0.38 35 30 513 0
30MAR26 150.00 C 1.10 1.20 1.10 0.51 -0.33 35 15 2,592 -5
30MAR26 152.50 C 0.00 0.00 0.00 0.43 -0.29 35 0 911 0
30MAR26 155.00 C 0.98 0.98 0.98 0.36 -0.25 35 5 137 0
30MAR26 157.50 C 0.00 0.00 0.00 0.30 -0.22 35 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.25 -0.19 35 0 133 0
30MAR26 162.50 C 0.00 0.00 0.00 0.21 -0.17 35 0 108 0
30MAR26 165.00 C 0.72 0.72 0.72 0.18 -0.14 35 30 187 0
30MAR26 167.50 C 0.00 0.00 0.00 0.15 -0.12 35 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.12 -0.11 35 0 404 0
30MAR26 172.50 C 0.00 0.00 0.00 0.10 -0.09 35 0 162 0
30MAR26 175.00 C 0.00 0.00 0.00 0.09 -0.07 35 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.07 -0.07 35 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.06 -0.06 35 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.05 -0.05 35 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.04 -0.05 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 51.84 -3.89 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 49.54 -2.89 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 46.49 -5.16 0 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 44.57 -4.82 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 42.82 -2.36 47 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 39.85 -4.47 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 37.54 -3.14 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 34.65 -4.00 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.03 -4.10 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 31.27 -3.54 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 29.18 -2.41 38 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.19 -2.35 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 25.47 -3.11 39 0 89 0
29JUN26 82.50 C 0.00 0.00 0.00 23.04 -2.39 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 21.62 -2.79 37 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 19.16 -2.69 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 17.53 -3.15 34 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 17.08 -2.65 37 0 1 0
29JUN26 95.00 C 14.63 14.63 14.38 14.74 -3.57 34 90 87 +68
29JUN26 97.50 C 12.95 12.95 12.95 14.12 -2.70 36 30 30 +30
29JUN26 100.00 C 12.09 12.90 11.76 12.54 -2.45 35 124 156 +76
29JUN26 102.50 C 10.98 10.98 10.98 11.80 -2.06 36 70 76 0
29JUN26 105.00 C 10.07 10.53 10.07 10.78 -1.95 37 94 67 +18
29JUN26 107.50 C 9.27 9.63 9.27 9.83 -1.88 37 90 177 -30
29JUN26 110.00 C 0.00 0.00 0.00 8.90 -1.84 36 0 143 0
29JUN26 112.50 C 8.20 8.20 8.12 8.04 -1.85 36 13 612 -1
29JUN26 115.00 C 7.10 7.49 7.10 7.30 -1.67 36 32 846 -1
29JUN26 117.50 C 0.00 0.00 0.00 6.55 -1.62 36 0 105 0
29JUN26 120.00 C 6.25 6.35 6.25 5.92 -1.51 36 3 1,300 -1
29JUN26 122.50 C 0.00 0.00 0.00 5.34 -1.35 36 0 47 0
29JUN26 125.00 C 5.19 5.19 5.10 4.77 -1.33 36 66 839 +27
29JUN26 127.50 C 0.00 0.00 0.00 4.31 -1.21 36 0 63 0
29JUN26 130.00 C 0.00 0.00 0.00 3.87 -1.08 36 0 553 0
29JUN26 132.50 C 0.00 0.00 0.00 3.45 -1.05 36 0 65 0
29JUN26 135.00 C 4.00 4.00 4.00 3.10 -0.97 36 2 201 0
29JUN26 137.50 C 0.00 0.00 0.00 2.79 -0.74 36 0 217 0
29JUN26 140.00 C 0.00 0.00 0.00 2.47 -0.73 36 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 2.21 -0.68 36 0 89 0
29JUN26 145.00 C 0.00 0.00 0.00 1.99 -0.59 36 0 165 0
29JUN26 147.50 C 0.00 0.00 0.00 1.77 -0.54 36 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 1.51 -0.59 36 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 1.37 -0.51 36 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 1.22 -0.45 36 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 1.08 -0.43 36 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.96 -0.44 36 0 2,229 0
29JUN26 162.50 C 0.00 0.00 0.00 0.86 -0.35 36 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.76 -0.34 36 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.67 -0.30 36 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.60 -0.27 36 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.53 -0.25 36 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.47 -0.21 36 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.42 -0.20 36 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.37 -0.19 36 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.33 -0.17 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.29 -0.15 36 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 52.02 -3.71 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 49.91 -3.36 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.88 -3.77 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.74 -4.65 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.82 -3.38 41 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.45 -3.87 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.82 -3.23 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.04 -3.27 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.04 -3.13 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.63 -2.69 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.28 -2.92 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.10 -2.44 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.08 -2.61 36 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 25.16 -3.09 38 0 29 0
29SEP26 85.00 C 0.00 0.00 0.00 23.34 -1.74 38 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 21.78 -1.70 37 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 20.01 -1.96 36 0 214 0
29SEP26 92.50 C 0.00 0.00 0.00 18.89 -1.63 37 0 0 0
29SEP26 95.00 C 17.40 17.40 17.33 17.39 -1.73 36 2 3 +2
29SEP26 97.50 C 0.00 0.00 0.00 16.38 -1.49 37 0 2 0
29SEP26 100.00 C 14.43 15.18 14.43 15.27 -1.98 37 242 478 +242
29SEP26 102.50 C 0.00 0.00 0.00 14.22 -2.02 37 0 448 0
29SEP26 105.00 C 12.95 12.95 12.79 13.25 -1.92 37 35 878 +35
29SEP26 107.50 C 0.00 0.00 0.00 12.32 -1.85 37 0 37 0
29SEP26 110.00 C 13.07 13.07 11.11 11.44 -1.78 37 2 1,018 +2
29SEP26 112.50 C 10.28 10.28 10.28 10.57 -1.77 37 1 114 -1
29SEP26 115.00 C 0.00 0.00 0.00 9.74 -1.72 37 0 224 0
29SEP26 117.50 C 0.00 0.00 0.00 9.05 -1.54 37 0 40 0
29SEP26 120.00 C 8.45 8.45 8.22 8.35 -1.49 37 9 222 +9
29SEP26 122.50 C 8.08 8.08 8.08 7.65 -1.49 37 30 91 +30
29SEP26 125.00 C 7.70 7.70 7.40 7.10 -1.35 37 7 76 +2
29SEP26 127.50 C 0.00 0.00 0.00 6.57 -1.22 37 0 760 0
29SEP26 130.00 C 0.00 0.00 0.00 6.03 -1.22 37 0 27 0
29SEP26 132.50 C 0.00 0.00 0.00 5.53 -1.18 37 0 39 0
29SEP26 135.00 C 0.00 0.00 0.00 5.13 -1.04 37 0 832 0
29SEP26 137.50 C 5.47 5.47 5.47 4.73 -0.97 37 1 1,455 +1
TOTAL CALL 15,701 214,335 +7,427
31OCT25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
31OCT25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
31OCT25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
31OCT25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
31OCT25 95.00 P 0.11 0.19 0.05 0.00 -0.04 0 83 531 +62
31OCT25 97.50 P 0.61 0.96 0.01 0.00 -0.15 0 319 413 -4
31OCT25 100.00 P 1.11 2.65 0.10 0.00 -0.45 0 948 357 -218
31OCT25 102.50 P 4.35 5.56 1.40 1.90 +0.75 0 657 0 -357
31OCT25 105.00 P 2.42 6.00 2.42 4.40 +2.10 0 107 0 -178
31OCT25 107.50 P 7.10 7.10 7.10 6.90 +2.92 0 4 0 -7
31OCT25 110.00 P 11.15 11.15 11.15 9.40 +3.52 0 13 0 -28
31OCT25 112.50 P 0.00 0.00 0.00 11.90 +3.37 0 0 0 0
31OCT25 115.00 P 14.80 14.80 14.80 14.40 +3.34 0 14 0 -14
31OCT25 117.50 P 0.00 0.00 0.00 16.90 +3.53 0 0 0 0
31OCT25 120.00 P 0.00 0.00 0.00 19.40 +3.47 0 0 0 0
31OCT25 122.50 P 0.00 0.00 0.00 21.90 +3.59 0 0 0 0
31OCT25 125.00 P 0.00 0.00 0.00 24.40 +3.56 0 0 0 0
31OCT25 127.50 P 0.00 0.00 0.00 26.90 +3.55 0 0 0 0
07NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
07NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
07NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 40 1 1 +1
07NOV25 90.00 P 0.25 0.25 0.12 0.02 -0.02 36 58 52 +52
07NOV25 92.50 P 0.36 0.39 0.16 0.09 -0.01 36 144 299 +114
07NOV25 95.00 P 0.50 1.13 0.35 0.30 +0.04 36 477 387 +294
07NOV25 97.50 P 2.00 2.00 0.76 0.76 +0.17 35 553 345 +316
07NOV25 100.00 P 3.00 3.71 1.58 1.74 +0.59 36 253 304 +72
07NOV25 102.50 P 4.69 5.50 2.81 3.04 +1.05 35 359 424 +137
07NOV25 105.00 P 6.30 6.30 5.08 4.94 +1.75 36 35 115 -27
07NOV25 107.50 P 7.90 7.90 7.90 7.11 +2.33 37 4 7 +4
07NOV25 110.00 P 9.96 10.00 9.96 9.56 +3.03 44 34 108 +34
07NOV25 112.50 P 0.00 0.00 0.00 11.90 +3.08 0 0 7 0
07NOV25 115.00 P 0.00 0.00 0.00 14.68 +3.37 66 0 0 0
07NOV25 117.50 P 0.00 0.00 0.00 17.12 +3.35 71 0 1 0
07NOV25 120.00 P 0.00 0.00 0.00 19.40 +3.11 0 0 2 0
07NOV25 122.50 P 0.00 0.00 0.00 21.90 +3.05 0 0 0 0
07NOV25 125.00 P 0.00 0.00 0.00 24.40 +2.98 0 0 0 0
07NOV25 127.50 P 0.00 0.00 0.00 26.90 +2.90 0 0 0 0
27NOV25 75.00 P 0.07 0.07 0.07 0.01 0.00 40 2 59 +2
27NOV25 77.50 P 0.10 0.10 0.10 0.01 0.00 36 55 58 +50
27NOV25 80.00 P 0.19 0.19 0.14 0.02 0.00 35 105 861 +98
27NOV25 82.50 P 0.28 0.28 0.28 0.04 0.00 33 175 600 +175
27NOV25 85.00 P 0.38 0.38 0.26 0.10 +0.01 33 74 400 +60
27NOV25 87.50 P 0.62 0.62 0.38 0.22 +0.04 33 67 389 +33
27NOV25 90.00 P 0.95 1.05 0.55 0.44 +0.10 33 341 939 +59
27NOV25 92.50 P 1.50 1.55 0.90 0.82 +0.20 33 170 5,444 -35
27NOV25 95.00 P 2.31 2.40 1.35 1.37 +0.34 33 785 10,177 +446
27NOV25 97.50 P 2.00 3.50 2.00 2.11 +0.49 32 782 4,591 -43
27NOV25 100.00 P 3.45 5.00 3.02 3.29 +0.88 33 1,378 10,741 -315
27NOV25 102.50 P 6.39 6.39 4.56 4.49 +1.14 32 327 4,268 +106
27NOV25 105.00 P 7.25 7.70 6.01 6.13 +1.56 32 232 6,354 +11
27NOV25 107.50 P 7.72 8.52 7.72 7.77 +1.71 30 15 5,038 -9
27NOV25 110.00 P 11.44 11.58 10.18 10.18 +2.31 35 29 1,706 +17
27NOV25 112.50 P 0.00 0.00 0.00 12.57 +2.79 38 0 1,010 0
27NOV25 115.00 P 17.30 17.30 15.10 14.68 +2.69 36 16 3,990 +14
27NOV25 117.50 P 17.37 17.37 17.37 17.41 +3.19 45 6 1,606 +2
27NOV25 120.00 P 0.00 0.00 0.00 19.99 +3.64 51 0 957 0
27NOV25 122.50 P 0.00 0.00 0.00 22.56 +3.71 57 0 181 0
27NOV25 125.00 P 0.00 0.00 0.00 25.13 +3.71 62 0 112 -1
27NOV25 127.50 P 0.00 0.00 0.00 27.61 +3.61 66 0 107 0
27NOV25 130.00 P 0.00 0.00 0.00 29.79 +3.99 62 0 39 -1
27NOV25 132.50 P 0.00 0.00 0.00 32.61 +3.84 74 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 35.11 +4.10 77 0 16 0
27NOV25 137.50 P 0.00 0.00 0.00 37.58 +3.28 80 0 1 0
27NOV25 140.00 P 0.00 0.00 0.00 39.58 +3.47 69 0 1 -2
27NOV25 142.50 P 0.00 0.00 0.00 42.56 +4.26 86 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 44.82 +3.42 83 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 47.17 +2.99 81 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 49.62 +2.73 82 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 52.62 +3.24 100 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 54.60 +3.80 86 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 57.15 +3.85 91 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 60.14 +4.34 109 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 62.18 +3.88 98 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 64.89 +4.09 108 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 67.34 +4.04 108 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 69.62 +3.82 102 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 72.30 +4.00 112 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 74.60 +2.62 106 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 77.77 +4.47 131 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 80.15 +4.35 130 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 82.14 +3.84 114 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 84.60 +3.80 114 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 87.64 +3.20 137 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 89.66 +3.61 122 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 115 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 54 0
30DEC25 65.00 P 0.13 0.13 0.13 0.01 0.00 39 2 77 +2
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC25 70.00 P 0.19 0.20 0.19 0.01 0.00 33 33 90 +30
30DEC25 72.50 P 0.24 0.24 0.24 0.03 0.00 34 1 237 +1
30DEC25 75.00 P 0.27 0.30 0.27 0.05 0.00 33 35 78 +30
30DEC25 77.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 95 0
30DEC25 80.00 P 0.50 0.60 0.44 0.19 +0.03 32 31 3,772 +2
30DEC25 82.50 P 0.61 0.63 0.57 0.34 +0.06 33 49 1,158 0
30DEC25 85.00 P 0.85 1.00 0.77 0.57 +0.12 33 636 5,880 +567
30DEC25 87.50 P 1.36 1.36 1.06 0.91 +0.20 33 246 8,200 -6
30DEC25 90.00 P 1.68 2.10 1.41 1.37 +0.30 33 207 5,315 +105
30DEC25 92.50 P 2.50 2.50 1.98 1.99 +0.43 33 44 3,376 +34
30DEC25 95.00 P 2.86 3.56 2.72 2.72 +0.53 33 201 5,705 -41
30DEC25 97.50 P 4.21 4.87 3.64 3.64 +0.78 32 124 3,755 +8
30DEC25 100.00 P 4.86 6.00 4.67 4.81 +1.02 33 91 16,893 -24
30DEC25 102.50 P 7.02 7.20 6.50 6.18 +1.35 33 24 6,479 -14
30DEC25 105.00 P 9.32 9.32 8.22 7.77 +1.60 33 92 9,130 +59
30DEC25 107.50 P 9.60 9.69 9.60 9.39 +1.84 33 3 3,988 -1
30DEC25 110.00 P 13.00 13.00 13.00 10.97 +1.72 31 1 18,002 -1
30DEC25 112.50 P 14.74 15.44 14.74 13.52 +2.49 36 12 1,781 -11
30DEC25 115.00 P 0.00 0.00 0.00 15.67 +2.54 37 0 10,369 0
30DEC25 117.50 P 0.00 0.00 0.00 17.62 +2.46 35 0 808 0
30DEC25 120.00 P 0.00 0.00 0.00 20.20 +3.10 39 0 4,927 0
30DEC25 122.50 P 0.00 0.00 0.00 22.71 +3.54 42 0 734 0
30DEC25 125.00 P 0.00 0.00 0.00 25.19 +3.77 45 0 1,352 0
30DEC25 127.50 P 0.00 0.00 0.00 27.61 +3.35 47 0 47 0
30DEC25 130.00 P 0.00 0.00 0.00 30.28 +4.15 52 0 1,386 0
30DEC25 132.50 P 0.00 0.00 0.00 32.61 +3.84 52 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 35.11 +3.38 54 0 42 -60
30DEC25 137.50 P 0.00 0.00 0.00 37.58 +3.28 57 0 15 -37
30DEC25 140.00 P 0.00 0.00 0.00 39.71 +3.60 53 0 45 0
30DEC25 142.50 P 0.00 0.00 0.00 42.56 +4.10 61 0 29 0
30DEC25 145.00 P 0.00 0.00 0.00 45.25 +3.85 66 0 90 -60
30DEC25 147.50 P 0.00 0.00 0.00 47.32 +3.14 61 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 49.90 +3.01 65 0 10 -3
30DEC25 152.50 P 0.00 0.00 0.00 52.62 +3.24 71 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 55.22 +4.42 74 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 57.23 +3.12 67 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 60.27 +4.47 79 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 62.65 +4.14 79 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 64.89 +4.09 77 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 67.74 +3.68 84 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 69.69 +3.89 75 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 72.30 +4.00 80 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 74.70 +2.72 79 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 77.77 +4.47 92 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 80.74 +4.94 101 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 82.14 +3.41 82 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 84.71 +3.77 86 0 0 0
29JAN26 75.00 P 0.53 0.53 0.48 0.22 +0.05 34 7 78 +7
29JAN26 77.50 P 0.74 0.74 0.63 0.37 +0.09 34 11 317 0
29JAN26 80.00 P 0.98 0.98 0.98 0.57 +0.13 34 30 180 0
29JAN26 82.50 P 1.22 1.25 1.22 0.85 +0.19 34 60 120 +30
29JAN26 85.00 P 1.60 1.60 1.32 1.22 +0.26 34 97 396 +95
29JAN26 87.50 P 2.15 2.15 1.72 1.70 +0.36 34 157 433 +86
29JAN26 90.00 P 2.80 2.80 2.30 2.30 +0.46 34 474 1,089 +362
29JAN26 92.50 P 2.96 3.27 2.96 2.93 +0.50 33 724 1,403 +687
29JAN26 95.00 P 4.55 4.56 3.68 3.92 +0.82 34 520 5,599 +346
29JAN26 97.50 P 5.35 6.00 4.64 4.81 +0.93 33 725 2,170 +487
29JAN26 100.00 P 6.94 7.01 5.94 6.01 +1.08 33 628 2,624 +48
29JAN26 102.50 P 7.52 7.52 7.52 7.32 +1.34 33 30 1,747 +18
29JAN26 105.00 P 10.40 10.40 10.35 8.87 +1.58 33 36 1,211 +36
29JAN26 107.50 P 0.00 0.00 0.00 10.67 +1.92 35 0 315 0
29JAN26 110.00 P 12.61 12.88 12.61 12.49 +2.06 35 4 196 0
29JAN26 112.50 P 0.00 0.00 0.00 14.53 +2.31 36 0 16 0
29JAN26 115.00 P 0.00 0.00 0.00 16.54 +2.62 37 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 18.53 +2.49 36 0 200 0
29JAN26 120.00 P 0.00 0.00 0.00 20.88 +3.62 38 0 33 0
29JAN26 122.50 P 0.00 0.00 0.00 22.75 +2.60 36 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 25.52 +3.08 41 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 27.93 +3.60 43 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 30.39 +3.33 45 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 32.73 +3.31 45 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 35.44 +3.71 50 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 37.91 +3.61 52 0 0 0
26FEB26 82.50 P 1.70 1.70 1.53 1.37 - 35 2 2 -
26FEB26 85.00 P 0.00 0.00 0.00 1.82 - 34 0 0 -
26FEB26 87.50 P 2.82 2.82 2.82 2.34 - 34 30 30 -
26FEB26 90.00 P 3.48 3.50 3.47 3.00 - 34 12 12 -
26FEB26 92.50 P 3.91 3.95 3.91 3.81 - 34 42 42 -
26FEB26 95.00 P 4.90 4.90 4.90 4.72 - 34 41 41 -
26FEB26 97.50 P 5.96 6.00 5.96 5.75 - 34 21 21 -
26FEB26 100.00 P 7.36 7.36 7.18 6.91 - 33 66 66 -
26FEB26 102.50 P 0.00 0.00 0.00 8.37 - 34 0 0 -
26FEB26 105.00 P 0.00 0.00 0.00 9.87 - 34 0 0 -
26FEB26 107.50 P 0.00 0.00 0.00 11.53 - 35 0 0 -
26FEB26 110.00 P 0.00 0.00 0.00 13.30 - 35 0 0 -
26FEB26 112.50 P 0.00 0.00 0.00 15.17 - 35 0 0 -
26FEB26 115.00 P 0.00 0.00 0.00 16.54 - 33 0 0 -
26FEB26 117.50 P 0.00 0.00 0.00 19.38 - 37 0 0 -
26FEB26 120.00 P 0.00 0.00 0.00 20.88 - 34 0 0 -
26FEB26 122.50 P 0.00 0.00 0.00 23.69 - 39 0 0 -
26FEB26 125.00 P 0.00 0.00 0.00 25.97 - 40 0 0 -
26FEB26 127.50 P 0.00 0.00 0.00 28.28 - 41 0 0 -
30MAR26 50.00 P 0.14 0.14 0.14 0.01 0.00 38 4 4 +4
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 36 0 4 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 30 0
30MAR26 62.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
30MAR26 65.00 P 0.52 0.52 0.52 0.16 +0.04 35 1 1 +1
30MAR26 67.50 P 0.00 0.00 0.00 0.25 +0.05 35 0 8 0
30MAR26 70.00 P 0.00 0.00 0.00 0.37 +0.07 35 0 367 0
30MAR26 72.50 P 0.92 0.92 0.92 0.56 +0.12 35 5 5 +5
30MAR26 75.00 P 1.30 1.30 1.30 0.80 +0.17 35 30 37 +25
30MAR26 77.50 P 1.32 1.32 1.32 1.10 +0.21 35 1 141 +1
30MAR26 80.00 P 0.00 0.00 0.00 1.48 +0.28 35 0 7,026 0
30MAR26 82.50 P 0.00 0.00 0.00 1.96 +0.38 35 0 208 0
30MAR26 85.00 P 2.80 2.80 2.49 2.45 +0.37 35 230 1,194 +120
30MAR26 87.50 P 3.18 3.18 3.18 3.04 +0.39 34 14 258 +14
30MAR26 90.00 P 4.40 4.40 4.40 3.78 +0.54 34 1 4,495 +1
30MAR26 92.50 P 4.79 4.79 4.79 4.64 +0.69 34 45 6,035 0
30MAR26 95.00 P 6.30 6.40 5.52 5.64 +0.89 34 526 21,206 +354
30MAR26 97.50 P 7.50 7.50 6.89 6.74 +1.07 34 21 546 +20
30MAR26 100.00 P 8.37 8.40 7.99 7.96 +1.22 34 95 8,126 +42
30MAR26 102.50 P 10.30 10.30 9.18 9.33 +1.39 34 33 785 +1
30MAR26 105.00 P 0.00 0.00 0.00 10.85 +1.61 35 10 6,951 +10
30MAR26 107.50 P 0.00 0.00 0.00 12.51 +1.82 35 0 1,734 0
30MAR26 110.00 P 0.00 0.00 0.00 14.20 +1.91 35 0 9,356 0
30MAR26 112.50 P 0.00 0.00 0.00 16.06 +2.07 36 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 17.97 +2.32 36 0 799 0
30MAR26 117.50 P 0.00 0.00 0.00 20.02 +2.47 37 0 916 0
30MAR26 120.00 P 0.00 0.00 0.00 22.16 +2.64 38 0 2,321 0
30MAR26 122.50 P 0.00 0.00 0.00 24.30 +2.61 38 0 523 0
30MAR26 125.00 P 0.00 0.00 0.00 26.48 +3.26 39 0 500 0
30MAR26 127.50 P 0.00 0.00 0.00 28.73 +3.34 40 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 31.03 +3.52 41 0 2,412 0
30MAR26 132.50 P 0.00 0.00 0.00 33.38 +3.96 42 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 35.78 +4.05 43 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 38.21 +3.91 44 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 40.69 +4.46 46 0 510 0
30MAR26 142.50 P 0.00 0.00 0.00 43.20 +3.97 48 0 29 0
30MAR26 145.00 P 0.00 0.00 0.00 45.43 +3.90 47 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 47.69 +3.51 47 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 50.34 +3.45 50 0 4 0
30MAR26 152.50 P 0.00 0.00 0.00 52.62 +3.24 49 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 55.22 +3.89 51 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 57.23 +3.12 48 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.50 +4.70 57 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 62.65 +4.14 55 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 65.64 +4.21 60 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 67.74 +3.68 58 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 70.43 +4.24 61 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 72.30 +3.71 56 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 74.70 +2.72 56 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 77.98 +4.68 65 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 80.74 +3.99 69 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 82.14 +3.41 58 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 84.71 +3.09 60 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 606 0
29JUN26 57.50 P 0.00 0.00 0.00 0.22 +0.04 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.33 +0.06 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.48 +0.08 36 0 60 0
29JUN26 65.00 P 1.00 1.00 1.00 0.67 +0.11 36 1 51 +1
29JUN26 67.50 P 0.00 0.00 0.00 0.92 +0.16 36 0 38 0
29JUN26 70.00 P 1.40 1.40 1.40 1.20 +0.17 36 41 331 +21
29JUN26 72.50 P 1.91 1.91 1.91 1.58 +0.24 36 30 30 +30
29JUN26 75.00 P 2.31 2.31 2.10 2.02 +0.32 36 31 366 +31
29JUN26 77.50 P 0.00 0.00 0.00 2.51 +0.33 36 0 61 0
29JUN26 80.00 P 3.47 3.47 3.47 3.03 +0.36 36 30 154 +30
29JUN26 82.50 P 0.00 0.00 0.00 3.60 +0.42 35 0 60 0
29JUN26 85.00 P 4.43 4.43 4.32 4.33 +0.56 35 70 1,575 +35
29JUN26 87.50 P 0.00 0.00 0.00 5.12 +0.63 35 0 211 0
29JUN26 90.00 P 6.63 6.64 6.63 6.05 +0.76 35 2 6,849 +2
29JUN26 92.50 P 7.71 7.71 7.02 7.02 +0.83 35 35 435 +5
29JUN26 95.00 P 8.48 8.48 8.30 8.10 +0.94 35 31 1,595 0
29JUN26 97.50 P 10.35 10.35 9.84 9.41 +1.20 35 91 213 -16
29JUN26 100.00 P 11.81 11.81 10.71 10.61 +1.24 35 98 8,864 -56
29JUN26 102.50 P 12.90 13.16 12.44 12.01 +1.43 35 330 447 +292
29JUN26 105.00 P 0.00 0.00 0.00 13.50 +1.55 35 0 1,255 0
29JUN26 107.50 P 15.60 15.60 15.60 15.60 +2.10 37 8 698 0
29JUN26 110.00 P 0.00 0.00 0.00 17.19 +2.52 37 0 618 0
29JUN26 112.50 P 0.00 0.00 0.00 18.39 +2.07 36 0 831 0
29JUN26 115.00 P 21.55 21.55 21.55 20.73 +2.50 38 2 465 +2
29JUN26 117.50 P 0.00 0.00 0.00 22.54 +2.19 38 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 23.86 +1.51 36 0 1,322 0
29JUN26 122.50 P 0.00 0.00 0.00 26.44 +3.35 38 0 223 0
29JUN26 125.00 P 0.00 0.00 0.00 27.98 +1.80 37 0 1,041 0
29JUN26 127.50 P 0.00 0.00 0.00 30.04 +3.21 37 0 119 0
29JUN26 130.00 P 0.00 0.00 0.00 32.65 +2.51 39 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 34.79 +3.18 40 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 37.03 +3.63 40 0 86 0
29JUN26 137.50 P 0.00 0.00 0.00 38.57 +2.42 38 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 40.69 +3.56 37 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 43.20 +2.34 39 0 244 0
29JUN26 145.00 P 0.00 0.00 0.00 45.43 +3.84 39 0 2 0
29JUN26 147.50 P 0.00 0.00 0.00 48.59 +4.41 44 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 51.09 +4.20 45 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 53.32 +3.94 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.81 +3.86 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 58.20 +3.59 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.50 +3.31 47 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 62.65 +3.45 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 65.64 +4.21 50 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 67.88 +3.82 49 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 70.43 +4.24 51 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 72.74 +4.15 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 74.75 +2.77 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 77.98 +4.68 54 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.74 +3.99 57 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 82.19 +3.46 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 84.71 +3.09 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.20 +0.04 37 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.28 +0.04 37 0 0 0
29SEP26 55.00 P 0.80 0.80 0.80 0.42 +0.08 37 1 1 +1
29SEP26 57.50 P 0.92 0.92 0.92 0.58 +0.10 37 1 1 +1
29SEP26 60.00 P 0.00 0.00 0.00 0.78 +0.12 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.05 +0.21 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.34 +0.19 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 1.68 +0.22 37 0 0 0
29SEP26 70.00 P 2.24 2.24 2.24 2.12 +0.27 37 1 1 +1
29SEP26 72.50 P 0.00 0.00 0.00 2.58 +0.30 36 0 0 0
29SEP26 75.00 P 3.23 3.23 3.04 3.02 +0.28 36 1,290 1,290 +1,290
29SEP26 77.50 P 3.90 3.90 3.90 3.66 +0.43 36 30 30 +30
29SEP26 80.00 P 4.35 4.35 4.35 4.31 +0.48 36 2 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.11 +0.58 36 0 399 0
29SEP26 85.00 P 6.00 6.00 6.00 5.92 +0.68 36 20 3,057 -20
29SEP26 87.50 P 0.00 0.00 0.00 6.84 +0.78 36 0 165 0
29SEP26 90.00 P 8.47 8.47 8.00 7.83 +0.88 36 32 1,022 +2
29SEP26 92.50 P 9.70 9.70 9.19 8.84 +0.90 36 32 276 +2
29SEP26 95.00 P 0.00 0.00 0.00 10.18 +1.24 36 0 762 0
29SEP26 97.50 P 11.59 11.59 11.59 11.20 +1.11 36 20 957 +20
29SEP26 100.00 P 13.30 13.70 12.77 12.50 +1.23 36 307 2,570 +114
29SEP26 102.50 P 14.27 14.27 14.01 13.91 +1.37 36 11 786 +1
29SEP26 105.00 P 0.00 0.00 0.00 15.40 +1.46 36 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 17.17 +1.78 36 0 424 0
29SEP26 110.00 P 18.22 18.22 18.22 18.77 +1.81 36 3 111 +3
29SEP26 112.50 P 0.00 0.00 0.00 20.80 +2.64 38 0 7 0
29SEP26 115.00 P 0.00 0.00 0.00 22.22 +1.89 37 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 23.86 +2.09 37 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.99 +2.83 37 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 28.01 +1.78 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.96 +2.44 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.03 +2.63 39 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 34.21 +2.79 39 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 35.28 +1.94 37 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 38.11 +2.15 39 0 3 0
29SEP26 137.50 P 41.33 41.83 41.33 39.44 +1.41 36 31 90 -28
TOTAL PUT 17,768 316,107 +6,094
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$ 36.54
27NOV25 24.00 C 0.00 0.00 0.00 12.60 -1.03 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 11.61 -1.26 52 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 10.61 -0.89 43 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 9.77 -0.74 72 0 0 0
27NOV25 28.00 C 8.47 9.00 8.47 8.89 -0.81 74 16 15 +14
27NOV25 29.00 C 0.00 0.00 0.00 7.87 -0.95 65 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 6.91 -0.55 60 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 5.93 -0.98 53 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 5.05 -0.96 51 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 4.23 -0.64 50 0 40 0
27NOV25 34.00 C 0.00 0.00 0.00 3.47 -0.75 48 0 15 0
27NOV25 35.00 C 0.00 0.00 0.00 2.74 -0.71 46 0 23 0
27NOV25 36.00 C 2.45 2.73 2.12 2.17 -0.86 46 30 65 -6
27NOV25 37.00 C 1.77 1.90 1.65 1.65 -0.80 45 8 68 +7
27NOV25 38.00 C 1.64 1.75 1.28 1.24 -0.74 45 70 226 +33
27NOV25 39.00 C 1.22 1.35 1.00 0.95 -0.62 46 81 541 +51
27NOV25 40.00 C 1.00 1.05 0.73 0.69 -0.53 46 115 398 +47
27NOV25 41.00 C 0.82 0.82 0.55 0.49 -0.45 46 40 316 -17
27NOV25 42.00 C 0.49 0.58 0.49 0.35 -0.37 46 19 124 +8
27NOV25 43.00 C 0.33 0.33 0.33 0.24 -0.30 46 2 326 0
27NOV25 44.00 C 0.36 0.36 0.24 0.16 -0.24 46 2 118 -2
27NOV25 45.00 C 0.25 0.25 0.20 0.11 -0.18 46 3 174 0
27NOV25 46.00 C 0.20 0.20 0.16 0.07 -0.14 46 6 210 -1
27NOV25 47.00 C 0.19 0.19 0.10 0.05 -0.10 46 17 105 +14
27NOV25 48.00 C 0.10 0.16 0.10 0.03 -0.08 46 54 139 +14
27NOV25 49.00 C 0.00 0.00 0.00 0.02 -0.06 46 0 137 0
27NOV25 50.00 C 0.07 0.07 0.07 0.01 -0.05 45 2 91 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 33 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 143 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 58 0
30DEC25 20.00 C 0.00 0.00 0.00 16.61 -0.95 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.01 -0.82 95 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 14.67 -0.98 43 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 13.65 -1.03 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.08 -0.55 79 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.07 -0.92 72 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.06 -0.93 65 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 9.88 -1.13 50 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.15 -0.78 57 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.23 -0.75 54 0 0 0
30DEC25 30.00 C 7.56 7.56 7.56 7.35 -0.84 52 1 3 +1
30DEC25 31.00 C 0.00 0.00 0.00 6.51 -0.70 50 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 5.72 -0.68 49 0 110 0
30DEC25 33.00 C 4.91 4.91 4.91 4.99 -0.77 48 1 1 +1
30DEC25 34.00 C 0.00 0.00 0.00 4.08 -1.03 43 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 3.70 -0.65 47 0 89 0
30DEC25 36.00 C 0.00 0.00 0.00 3.06 -0.77 45 0 154 0
30DEC25 37.00 C 0.00 0.00 0.00 2.60 -0.71 45 0 311 0
30DEC25 38.00 C 0.00 0.00 0.00 2.23 -0.59 46 0 111 0
30DEC25 39.00 C 2.18 2.18 2.18 1.86 -0.57 46 15 232 0
30DEC25 40.00 C 1.93 1.93 1.80 1.54 -0.52 46 21 234 -9
30DEC25 41.00 C 1.66 1.66 1.66 1.26 -0.47 46 1 214 +1
30DEC25 42.00 C 1.42 1.42 1.42 1.03 -0.42 46 1 80 +1
30DEC25 43.00 C 1.00 1.00 1.00 0.83 -0.37 46 2 238 +2
30DEC25 44.00 C 0.00 0.00 0.00 0.67 -0.33 46 0 252 0
30DEC25 45.00 C 0.71 0.71 0.71 0.54 -0.28 46 1 267 0
30DEC25 46.00 C 0.00 0.00 0.00 0.43 -0.24 46 0 140 0
30DEC25 47.00 C 0.00 0.00 0.00 0.34 -0.21 46 0 16 0
30DEC25 48.00 C 0.00 0.00 0.00 0.27 -0.18 46 0 38 0
30DEC25 49.00 C 0.37 0.37 0.37 0.21 -0.15 46 1 113 +1
30DEC25 50.00 C 0.28 0.32 0.27 0.16 -0.13 45 20 142 -7
30DEC25 52.50 C 0.26 0.28 0.26 0.09 -0.08 46 15 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.05 -0.05 46 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 62 0
30DEC25 60.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29JAN26 28.00 C 0.00 0.00 0.00 9.31 - 49 0 0 -
29JAN26 29.00 C 0.00 0.00 0.00 8.59 -0.58 52 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.77 -0.64 50 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.96 -0.58 49 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.15 -0.70 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.48 -0.60 46 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.86 -0.86 46 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.20 -0.90 45 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.71 -0.72 45 0 1 0
29JAN26 37.00 C 3.58 3.58 3.30 3.27 -0.67 46 14 14 +12
29JAN26 38.00 C 0.00 0.00 0.00 2.89 -0.61 46 0 21 0
29JAN26 39.00 C 0.00 0.00 0.00 2.52 -0.60 46 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 2.17 -0.56 46 0 31 0
29JAN26 41.00 C 0.00 0.00 0.00 1.87 -0.51 46 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 1.60 -0.47 46 0 303 0
29JAN26 43.00 C 0.00 0.00 0.00 1.37 -0.43 46 0 61 0
29JAN26 44.00 C 0.00 0.00 0.00 1.16 -0.40 46 0 117 0
29JAN26 45.00 C 0.00 0.00 0.00 0.99 -0.35 46 0 160 0
29JAN26 46.00 C 1.20 1.20 1.20 0.83 -0.32 46 1 31 +1
29JAN26 47.00 C 0.00 0.00 0.00 0.70 -0.29 46 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.59 -0.26 46 0 74 0
29JAN26 49.00 C 0.00 0.00 0.00 0.49 -0.21 46 0 87 0
29JAN26 50.00 C 0.00 0.00 0.00 0.41 -0.19 46 0 35 0
29JAN26 52.50 C 0.00 0.00 0.00 0.26 -0.14 46 0 315 0
29JAN26 55.00 C 0.00 0.00 0.00 0.16 -0.10 45 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.10 -0.08 45 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 9.73 - 51 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 8.79 - 48 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 7.83 - 44 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 7.37 - 48 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 6.67 - 48 0 0 -
26FEB26 33.00 C 0.00 0.00 0.00 6.01 - 47 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 5.09 - 43 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 4.65 - 44 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 4.17 - 45 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 3.76 - 45 0 0 -
26FEB26 38.00 C 0.00 0.00 0.00 3.38 - 46 0 0 -
26FEB26 39.00 C 0.00 0.00 0.00 3.01 - 46 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 2.66 - 46 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 2.34 - 46 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 2.05 - 46 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 1.79 - 45 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 1.52 - 45 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 1.36 - 45 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 1.15 - 45 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 16.89 -1.11 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.01 -1.14 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.97 -1.31 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.09 -1.25 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.17 -1.24 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.54 -0.86 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.59 -0.93 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.76 -0.91 49 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 9.73 -1.02 44 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 9.22 -0.67 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.51 -0.78 49 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.49 -0.95 44 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 6.96 -0.76 45 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 6.42 -0.65 46 0 377 0
30MAR26 34.00 C 0.00 0.00 0.00 5.90 -0.73 47 0 61 0
30MAR26 35.00 C 0.00 0.00 0.00 5.18 -0.87 45 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 4.84 -0.60 46 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 4.27 -0.73 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.90 -0.56 46 0 40 0
30MAR26 39.00 C 0.00 0.00 0.00 3.54 -0.58 46 0 20 0
30MAR26 40.00 C 3.80 3.80 3.80 3.18 -0.55 46 5 135 +5
30MAR26 41.00 C 0.00 0.00 0.00 2.85 -0.51 46 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 2.55 -0.48 46 0 800 0
30MAR26 43.00 C 0.00 0.00 0.00 2.27 -0.46 45 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 2.03 -0.42 45 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 1.80 -0.40 45 0 210 0
30MAR26 46.00 C 0.00 0.00 0.00 1.60 -0.37 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 1.42 -0.34 45 0 41 0
30MAR26 48.00 C 0.00 0.00 0.00 1.26 -0.32 45 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 1.12 -0.29 45 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.99 -0.27 45 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.70 -0.21 45 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.51 -0.17 45 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.37 -0.14 45 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.28 -0.09 45 0 16 0
30MAR26 62.50 C 0.00 0.00 0.00 0.20 -0.08 45 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.15 -0.06 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 16.22 -1.06 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.34 -1.09 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.40 -0.95 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.62 -0.81 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.80 -1.19 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.93 -1.28 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.12 -1.25 44 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 10.43 -1.22 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.71 -1.11 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.36 -0.85 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.38 -1.17 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.13 -0.73 48 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.54 -0.59 48 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 7.00 -0.69 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.49 -0.72 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.99 -0.63 47 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 5.49 -0.73 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.96 -0.77 45 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 4.68 -0.65 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.32 -0.64 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.02 -0.59 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.69 -0.57 46 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 3.41 -0.52 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.13 -0.52 46 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 2.86 -0.52 46 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 2.57 -0.53 46 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 2.36 -0.52 45 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 2.16 -0.50 46 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 1.98 -0.40 45 0 30 0
29JUN26 50.00 C 2.34 2.34 2.34 1.83 -0.35 46 1 2 0
29JUN26 52.50 C 0.00 0.00 0.00 1.46 -0.34 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.18 -0.28 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.95 -0.24 46 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 10.88 - 44 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 10.28 -0.98 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.68 -0.91 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.10 -0.84 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.53 -0.99 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.02 -0.96 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.58 -0.79 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.14 -0.75 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.81 -0.66 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.33 -0.73 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.96 -0.76 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.63 -0.68 47 0 0 0
29SEP26 40.00 C 5.45 5.45 5.45 5.30 -0.63 47 1 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.03 -0.56 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.70 -0.56 47 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.39 -0.55 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.13 -0.49 47 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 3.87 -0.49 47 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 3.61 -0.49 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.27 -0.46 46 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 3.08 -0.40 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.97 -0.32 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.69 -0.50 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 2.28 -0.34 46 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.93 -0.33 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.64 -0.33 46 0 1 0
TOTAL CALL 566 11,497 +171
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 28 0
27NOV25 28.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 18 0
27NOV25 29.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 20 0
27NOV25 30.00 P 0.15 0.15 0.15 0.10 -0.03 46 13 21 +13
27NOV25 31.00 P 0.19 0.22 0.19 0.18 -0.03 46 5 57 +3
27NOV25 32.00 P 0.29 0.36 0.29 0.31 -0.03 46 77 150 +73
27NOV25 33.00 P 0.53 0.53 0.44 0.50 -0.02 46 35 175 -1
27NOV25 34.00 P 0.80 0.80 0.59 0.76 +0.02 46 198 206 -41
27NOV25 35.00 P 0.90 1.12 0.90 1.11 +0.08 46 21 336 0
27NOV25 36.00 P 1.46 1.57 1.45 1.51 +0.04 45 25 302 +3
27NOV25 37.00 P 2.02 2.08 1.65 2.02 +0.17 45 282 573 -2
27NOV25 38.00 P 2.65 2.70 2.18 2.70 +0.32 47 15 252 +4
27NOV25 39.00 P 0.00 0.00 0.00 3.27 +0.29 44 0 113 0
27NOV25 40.00 P 0.00 0.00 0.00 4.17 +0.38 49 0 329 0
27NOV25 41.00 P 0.00 0.00 0.00 4.93 +0.63 48 0 114 0
27NOV25 42.00 P 0.00 0.00 0.00 5.55 +0.52 37 0 112 0
27NOV25 43.00 P 0.00 0.00 0.00 6.72 +0.60 51 0 92 0
27NOV25 44.00 P 0.00 0.00 0.00 7.78 +0.69 58 0 46 0
27NOV25 45.00 P 0.00 0.00 0.00 8.76 +0.93 62 0 72 0
27NOV25 46.00 P 0.00 0.00 0.00 9.62 +0.91 59 0 42 0
27NOV25 47.00 P 0.00 0.00 0.00 10.58 +0.63 60 0 15 0
27NOV25 48.00 P 0.00 0.00 0.00 11.58 +0.96 64 0 17 0
27NOV25 49.00 P 0.00 0.00 0.00 12.46 +0.56 0 0 7 0
27NOV25 50.00 P 0.00 0.00 0.00 13.49 +0.90 61 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 15.98 +0.90 67 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 18.75 +1.03 101 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 21.22 +1.14 107 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 43 0
30DEC25 26.00 P 0.10 0.12 0.10 0.07 -0.01 46 4 63 0
30DEC25 27.00 P 0.14 0.15 0.14 0.12 0.00 46 2 142 +1
30DEC25 28.00 P 0.00 0.00 0.00 0.19 0.00 45 0 219 0
30DEC25 29.00 P 0.31 0.31 0.31 0.30 +0.01 46 2 60 -2
30DEC25 30.00 P 0.00 0.00 0.00 0.43 +0.01 45 0 295 0
30DEC25 31.00 P 0.58 0.58 0.58 0.59 +0.02 45 7 251 0
30DEC25 32.00 P 0.82 0.82 0.73 0.81 +0.06 45 22 194 +16
30DEC25 33.00 P 1.05 1.05 0.96 1.09 +0.08 45 2 256 +1
30DEC25 34.00 P 1.32 1.40 1.21 1.42 +0.10 45 7 74 +7
30DEC25 35.00 P 0.00 0.00 0.00 1.82 +0.15 44 0 418 0
30DEC25 36.00 P 2.31 2.31 2.31 2.30 +0.23 45 1 118 0
30DEC25 37.00 P 0.00 0.00 0.00 2.84 +0.30 45 0 209 0
30DEC25 38.00 P 3.10 3.40 3.10 3.44 +0.34 45 8 230 +2
30DEC25 39.00 P 0.00 0.00 0.00 4.19 +0.48 47 0 116 0
30DEC25 40.00 P 0.00 0.00 0.00 4.62 +0.12 43 0 55 0
30DEC25 41.00 P 0.00 0.00 0.00 5.65 +0.45 48 0 40 0
30DEC25 42.00 P 0.00 0.00 0.00 6.08 +0.37 41 0 118 0
30DEC25 43.00 P 0.00 0.00 0.00 7.28 +0.77 50 0 243 0
30DEC25 44.00 P 7.80 7.83 7.80 7.78 +0.22 41 2 158 +2
30DEC25 45.00 P 0.00 0.00 0.00 8.84 +0.80 46 0 32 0
30DEC25 46.00 P 0.00 0.00 0.00 9.62 +0.85 42 0 36 0
30DEC25 47.00 P 0.00 0.00 0.00 10.83 +0.88 52 0 22 0
30DEC25 48.00 P 0.00 0.00 0.00 11.58 +0.60 46 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 12.56 +0.66 47 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 13.49 +0.63 45 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 15.98 +0.87 49 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 18.75 +1.03 71 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 21.27 +1.19 77 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 23.46 +0.88 0 0 50 0
30DEC25 62.50 P 0.00 0.00 0.00 26.25 +1.17 87 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 28.50 +0.92 75 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 31.02 +0.94 82 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 33.52 +0.94 86 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 36.07 +0.99 94 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 38.73 +1.15 108 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 41.25 +1.17 113 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 43.53 +0.95 101 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 45.96 +0.81 0 0 0 0
29JAN26 28.00 P 0.40 0.40 0.40 0.40 - 45 1 1 -
29JAN26 29.00 P 0.52 0.52 0.52 0.54 +0.02 45 1 4 +1
29JAN26 30.00 P 0.64 0.64 0.64 0.73 +0.04 45 4 7 +4
29JAN26 31.00 P 0.90 0.90 0.90 0.96 +0.06 45 2 15 +2
29JAN26 32.00 P 1.11 1.11 1.11 1.22 +0.06 45 15 27 -14
29JAN26 33.00 P 0.00 0.00 0.00 1.55 +0.09 45 0 79 0
29JAN26 34.00 P 0.00 0.00 0.00 1.92 +0.14 44 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 2.33 +0.15 44 0 4 0
29JAN26 36.00 P 0.00 0.00 0.00 2.85 +0.24 45 0 2 0
29JAN26 37.00 P 0.00 0.00 0.00 3.40 +0.30 45 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 4.01 +0.35 46 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 4.65 +0.39 46 0 139 0
29JAN26 40.00 P 0.00 0.00 0.00 5.11 +0.23 43 0 91 0
29JAN26 41.00 P 0.00 0.00 0.00 5.80 +0.38 43 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 6.92 +0.73 48 0 46 0
29JAN26 43.00 P 0.00 0.00 0.00 7.72 +0.70 49 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 8.54 +0.54 49 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 8.98 +0.45 42 0 23 0
29JAN26 46.00 P 0.00 0.00 0.00 10.03 +0.66 46 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 11.07 +0.74 50 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 11.78 +0.75 46 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 12.56 +0.35 41 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 13.49 +0.49 39 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 16.01 +0.46 45 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 18.75 +0.84 60 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 21.27 +1.09 66 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.59 - 45 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 0.78 - 45 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 0.98 - 44 0 0 -
26FEB26 31.00 P 1.10 1.20 1.10 1.24 - 44 2 2 -
26FEB26 32.00 P 1.50 1.50 1.50 1.54 - 44 1 1 -
26FEB26 33.00 P 0.00 0.00 0.00 1.88 - 44 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 2.28 - 44 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 2.76 - 45 0 0 -
26FEB26 36.00 P 0.00 0.00 0.00 3.27 - 45 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 3.79 - 45 0 0 -
26FEB26 38.00 P 0.00 0.00 0.00 4.40 - 45 0 0 -
26FEB26 39.00 P 0.00 0.00 0.00 5.04 - 45 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 5.72 - 46 0 0 -
26FEB26 41.00 P 0.00 0.00 0.00 6.52 - 47 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 7.26 - 47 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 7.95 - 47 0 0 -
26FEB26 44.00 P 0.00 0.00 0.00 8.86 - 49 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 9.31 - 43 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 10.29 - 46 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.05 0.00 45 0 31 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 0.00 45 0 8 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 0.26 +0.02 45 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.36 +0.02 45 0 3 0
30MAR26 26.00 P 0.00 0.00 0.00 0.49 +0.03 45 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.63 +0.04 45 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 0.82 +0.07 45 0 25 0
30MAR26 29.00 P 0.00 0.00 0.00 1.01 +0.04 44 0 3 0
30MAR26 30.00 P 0.00 0.00 0.00 1.28 +0.10 44 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 1.55 +0.11 44 0 159 0
30MAR26 32.00 P 1.86 1.86 1.86 1.89 +0.13 44 95 451 +95
30MAR26 33.00 P 2.09 2.09 2.09 2.27 +0.18 44 1 397 0
30MAR26 34.00 P 2.66 2.66 2.66 2.70 +0.22 44 1 444 +1
30MAR26 35.00 P 0.00 0.00 0.00 3.18 +0.27 45 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 3.67 +0.27 45 0 110 0
30MAR26 37.00 P 0.00 0.00 0.00 4.20 +0.27 44 0 505 0
30MAR26 38.00 P 0.00 0.00 0.00 4.87 +0.40 45 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 5.47 +0.37 45 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.08 +0.34 45 0 1,006 0
30MAR26 41.00 P 0.00 0.00 0.00 6.87 +0.42 46 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 7.41 +0.28 44 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.20 +0.25 45 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.05 +0.40 46 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 9.71 +0.36 45 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 10.79 +0.77 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.38 +0.45 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.28 +0.63 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.44 +0.99 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.04 +0.62 46 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 16.30 +0.68 46 0 24 0
30MAR26 55.00 P 0.00 0.00 0.00 18.75 +0.83 49 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 21.28 +1.01 54 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.66 +0.79 54 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.25 +1.10 60 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.57 +0.99 58 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.02 +0.94 58 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.52 +0.94 61 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.07 +0.99 67 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.73 +1.15 75 0 10 0
30MAR26 77.50 P 0.00 0.00 0.00 41.25 +1.17 78 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.31 0.00 46 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.42 0.00 46 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.55 +0.01 46 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.67 +0.01 45 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.85 +0.03 45 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.09 +0.06 46 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.29 +0.01 45 0 18 0
29JUN26 28.00 P 0.00 0.00 0.00 1.56 +0.04 45 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 1.85 +0.06 45 0 404 0
29JUN26 30.00 P 0.00 0.00 0.00 2.19 +0.07 45 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 2.54 +0.08 45 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 2.95 +0.11 45 0 19 0
29JUN26 33.00 P 0.00 0.00 0.00 3.36 +0.11 45 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 3.83 +0.16 44 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 4.34 +0.19 45 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.88 +0.24 45 0 8 0
29JUN26 37.00 P 5.16 5.16 5.16 5.43 +0.27 45 1 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.05 +0.25 45 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 6.67 +0.37 45 0 1 0
29JUN26 40.00 P 7.35 7.35 7.35 7.39 +0.49 46 1 4 -1
29JUN26 41.00 P 0.00 0.00 0.00 8.03 +0.41 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.74 +0.43 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.48 +0.48 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.26 +0.57 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.02 +0.49 47 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 11.82 +0.46 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.69 +0.60 48 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 13.46 +0.61 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.28 +0.55 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.10 +0.61 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 17.26 +0.69 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.44 +0.72 49 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.71 +0.89 50 0 0 0
29SEP26 28.00 P 2.00 2.00 2.00 2.15 - 45 1 1 -
29SEP26 29.00 P 0.00 0.00 0.00 2.49 +0.08 45 0 9 0
29SEP26 30.00 P 0.00 0.00 0.00 2.84 +0.08 45 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.26 +0.12 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.68 +0.12 45 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 4.12 +0.14 45 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 4.61 +0.17 45 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 5.11 +0.17 45 0 107 0
29SEP26 36.00 P 0.00 0.00 0.00 5.69 +0.25 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.28 +0.32 45 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 6.93 +0.39 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.50 +0.30 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.04 +0.20 44 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 8.86 +0.37 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 9.63 +0.46 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.28 +0.40 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.05 +0.50 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.54 +0.31 45 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 12.65 +0.54 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.41 +0.52 48 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 14.17 +0.50 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.91 +0.51 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.48 +0.26 45 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 17.88 +0.66 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.01 +0.76 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.16 +0.71 49 0 0 0
TOTAL PUT 854 12,221 +167
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$ 558.50
31OCT25 430.00 C 0.00 0.00 0.00 128.50 -16.04 0 0 0 0
31OCT25 440.00 C 0.00 0.00 0.00 118.50 -16.04 0 0 0 0
31OCT25 450.00 C 0.00 0.00 0.00 108.50 -16.04 0 0 0 0
31OCT25 460.00 C 0.00 0.00 0.00 98.50 -16.04 0 0 0 0
31OCT25 470.00 C 0.00 0.00 0.00 88.50 -16.05 0 0 0 0
31OCT25 480.00 C 0.00 0.00 0.00 78.50 -16.05 0 0 0 0
31OCT25 490.00 C 0.00 0.00 0.00 68.50 -16.05 0 0 0 0
31OCT25 500.00 C 0.00 0.00 0.00 58.50 -16.05 0 0 0 0
31OCT25 510.00 C 0.00 0.00 0.00 48.50 -16.05 0 0 0 0
31OCT25 520.00 C 0.00 0.00 0.00 38.50 -16.05 0 0 0 0
31OCT25 530.00 C 47.50 47.50 35.50 28.50 -16.06 0 13 0 -81
31OCT25 540.00 C 0.00 0.00 0.00 18.50 -16.11 0 0 0 -24
31OCT25 550.00 C 24.00 24.00 11.30 8.50 -16.39 0 26 0 -79
31OCT25 560.00 C 11.27 11.27 0.45 0.00 -15.79 0 157 283 +7
31OCT25 570.00 C 6.90 6.90 0.50 0.00 -8.95 0 71 93 +17
31OCT25 580.00 C 3.40 4.50 0.04 0.00 -3.96 0 287 214 +22
31OCT25 590.00 C 1.44 1.58 0.13 0.00 -1.38 0 22 97 -8
31OCT25 600.00 C 0.40 0.49 0.19 0.00 -0.37 0 22 282 +20
31OCT25 610.00 C 0.08 0.08 0.08 0.00 -0.07 0 20 91 +20
31OCT25 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
31OCT25 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 660.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
07NOV25 460.00 C 0.00 0.00 0.00 98.81 -16.05 0 0 0 0
07NOV25 470.00 C 0.00 0.00 0.00 88.83 -16.04 41 0 0 0
07NOV25 480.00 C 0.00 0.00 0.00 78.86 -16.04 41 0 0 0
07NOV25 490.00 C 0.00 0.00 0.00 68.93 -16.02 40 0 0 0
07NOV25 500.00 C 0.00 0.00 0.00 59.12 -15.96 40 0 0 0
07NOV25 510.00 C 51.56 51.56 51.56 49.52 -15.81 40 4 4 +4
07NOV25 520.00 C 41.68 41.68 41.68 40.32 -15.50 40 4 10 +4
07NOV25 530.00 C 0.00 0.00 0.00 31.74 -14.95 40 0 0 0
07NOV25 540.00 C 0.00 0.00 0.00 23.33 -14.78 37 0 4 0
07NOV25 550.00 C 28.00 28.00 20.50 17.52 -12.74 41 14 14 +14
07NOV25 560.00 C 21.38 21.38 11.00 11.71 -10.90 39 68 238 +38
07NOV25 570.00 C 17.19 17.19 7.31 7.70 -9.15 40 108 150 +28
07NOV25 580.00 C 11.00 11.80 5.00 5.11 -7.03 41 72 273 +11
07NOV25 590.00 C 7.00 8.20 2.89 3.02 -5.41 41 42 77 +7
07NOV25 600.00 C 5.70 6.20 1.90 1.69 -3.95 41 99 338 +69
07NOV25 610.00 C 2.40 2.40 2.20 0.90 -2.96 41 18 45 0
07NOV25 620.00 C 2.50 2.60 1.50 0.45 -1.95 41 25 68 +24
07NOV25 630.00 C 1.50 1.96 0.76 0.21 -1.22 40 22 26 +9
07NOV25 640.00 C 1.08 1.15 0.70 0.09 -0.73 40 19 71 +13
07NOV25 650.00 C 1.00 1.00 0.57 0.04 -0.40 40 10 10 +3
07NOV25 660.00 C 0.00 0.00 0.00 0.02 - 41 0 0 -
27NOV25 270.00 C 0.00 0.00 0.00 289.20 -16.03 0 0 0 0
27NOV25 275.00 C 0.00 0.00 0.00 284.22 -16.02 72 0 0 0
27NOV25 280.00 C 0.00 0.00 0.00 279.23 -16.03 0 0 0 0
27NOV25 285.00 C 0.00 0.00 0.00 274.24 -16.03 0 0 0 0
27NOV25 290.00 C 0.00 0.00 0.00 269.26 -16.02 68 0 0 0
27NOV25 295.00 C 0.00 0.00 0.00 264.27 -16.03 60 0 0 0
27NOV25 300.00 C 0.00 0.00 0.00 259.28 -16.03 0 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 249.31 -16.03 58 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 239.33 -16.04 0 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 229.36 -16.03 0 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 219.39 -16.03 52 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 209.41 -16.04 0 0 0 0
27NOV25 360.00 C 0.00 0.00 0.00 199.44 -16.04 43 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 189.47 -16.04 45 0 15 0
27NOV25 380.00 C 0.00 0.00 0.00 179.50 -16.04 44 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 169.54 -16.04 44 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 159.59 -16.04 44 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 152.37 -13.34 75 0 1 0
27NOV25 420.00 C 0.00 0.00 0.00 139.76 -16.05 44 0 772 -1
27NOV25 430.00 C 0.00 0.00 0.00 129.91 -16.05 44 0 1 -116
27NOV25 440.00 C 0.00 0.00 0.00 120.15 -16.04 44 0 0 0
27NOV25 450.00 C 127.85 127.85 127.85 110.49 -16.02 44 5 583 +5
27NOV25 460.00 C 113.39 113.39 113.39 101.00 -15.96 44 3 61 -12
27NOV25 470.00 C 92.52 92.52 92.52 91.71 -15.87 44 2 124 0
27NOV25 480.00 C 0.00 0.00 0.00 82.69 -15.73 44 0 99 0
27NOV25 490.00 C 0.00 0.00 0.00 74.00 -15.52 44 0 615 0
27NOV25 500.00 C 0.00 0.00 0.00 65.70 -15.23 44 0 853 0
27NOV25 510.00 C 0.00 0.00 0.00 57.84 -14.87 44 0 1,079 0
27NOV25 520.00 C 48.00 48.00 48.00 50.49 -14.41 44 10 1,102 0
27NOV25 530.00 C 48.00 48.00 34.50 43.68 -12.13 44 47 1,313 -46
27NOV25 540.00 C 44.52 44.52 27.29 36.32 -12.81 42 60 1,407 +55
27NOV25 550.00 C 29.10 29.10 21.20 30.85 -12.11 42 16 2,200 +15
27NOV25 560.00 C 20.00 20.00 18.40 25.96 -11.33 42 8 1,343 0
27NOV25 570.00 C 16.30 17.50 13.70 21.64 -10.50 43 271 1,158 +268
27NOV25 580.00 C 20.70 20.70 12.00 17.87 -9.63 43 327 899 +308
27NOV25 590.00 C 13.90 13.90 8.66 14.62 -8.75 43 23 526 +10
27NOV25 600.00 C 12.10 12.30 7.08 11.85 -7.86 43 81 2,446 +26
27NOV25 610.00 C 9.50 10.17 5.44 9.52 -6.99 43 50 440 -16
27NOV25 620.00 C 5.11 5.11 5.11 7.57 -6.16 43 15 528 0
27NOV25 630.00 C 6.61 6.61 3.70 5.97 -5.38 43 76 815 -12
27NOV25 640.00 C 3.60 3.62 3.49 4.67 -4.64 43 43 961 +17
27NOV25 650.00 C 4.30 4.48 2.70 3.74 -3.85 44 47 183 +10
27NOV25 660.00 C 2.60 2.60 2.60 2.87 -3.46 44 2 158 +1
27NOV25 670.00 C 2.60 2.60 2.00 2.19 -2.91 44 51 824 +50
27NOV25 680.00 C 0.00 0.00 0.00 1.66 -2.42 44 0 82 0
27NOV25 690.00 C 1.60 1.60 1.60 1.25 -1.99 44 5 84 -5
27NOV25 700.00 C 0.00 0.00 0.00 0.93 -1.63 44 0 717 0
27NOV25 710.00 C 1.32 1.32 1.32 0.69 -1.32 44 20 64 0
27NOV25 720.00 C 0.00 0.00 0.00 0.51 -1.06 44 0 369 0
27NOV25 730.00 C 0.00 0.00 0.00 0.37 -0.85 44 0 173 0
27NOV25 740.00 C 0.00 0.00 0.00 0.27 -0.67 44 0 265 0
27NOV25 750.00 C 1.01 1.16 0.93 0.19 -0.54 44 88 1,267 -71
30DEC25 182.50 C 0.00 0.00 0.00 377.06 -16.01 77 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 374.57 -16.02 0 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 372.08 -16.02 0 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 369.60 -16.02 67 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 367.11 -16.02 0 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 364.63 -16.02 69 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 362.14 -16.02 0 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 359.66 -16.02 69 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 354.69 -16.02 69 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 349.72 -16.02 68 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 344.74 -16.02 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 339.77 -16.02 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 334.80 -16.02 0 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 329.83 -16.02 0 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 324.86 -16.02 52 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 319.89 -16.02 55 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 314.92 -16.02 55 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 309.95 -16.02 55 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 304.98 -16.02 55 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 300.00 -16.03 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 295.03 -16.03 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 290.06 -16.03 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 285.09 -16.03 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 280.12 -16.03 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 275.15 -16.03 43 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 270.18 -16.03 44 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 265.21 -16.03 44 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 260.24 -16.03 44 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 250.29 -16.04 0 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 240.35 -16.04 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 230.41 -16.04 33 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 220.48 -16.04 38 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 210.54 -16.05 37 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 200.62 -16.05 37 0 1 0
30DEC25 370.00 C 0.00 0.00 0.00 190.71 -16.06 37 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 180.82 -16.08 37 0 1 0
30DEC25 390.00 C 0.00 0.00 0.00 170.96 -16.10 37 0 165 0
30DEC25 400.00 C 0.00 0.00 0.00 161.15 -16.12 37 0 71 0
30DEC25 410.00 C 0.00 0.00 0.00 152.37 -15.17 45 0 1,000 0
30DEC25 420.00 C 0.00 0.00 0.00 139.76 -18.14 0 0 510 -59
30DEC25 430.00 C 0.00 0.00 0.00 132.22 -16.15 37 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 122.83 -16.14 37 0 98 0
30DEC25 450.00 C 0.00 0.00 0.00 113.63 -16.11 37 0 0 0
30DEC25 460.00 C 0.00 0.00 0.00 104.66 -16.05 37 0 269 -15
30DEC25 470.00 C 0.00 0.00 0.00 95.95 -15.96 37 0 144 0
30DEC25 480.00 C 0.00 0.00 0.00 87.54 -15.82 37 0 140 0
30DEC25 490.00 C 0.00 0.00 0.00 79.48 -15.63 37 0 583 0
30DEC25 500.00 C 70.00 70.00 70.00 71.80 -15.38 37 26 2,688 0
30DEC25 510.00 C 0.00 0.00 0.00 64.53 -15.07 37 0 835 0
30DEC25 520.00 C 0.00 0.00 0.00 57.69 -14.70 37 0 192 0
30DEC25 530.00 C 38.68 38.68 38.68 51.30 -12.30 37 1 1,270 0
30DEC25 540.00 C 0.00 0.00 0.00 45.38 -12.00 37 0 336 0
30DEC25 550.00 C 40.00 40.00 30.00 38.74 -12.82 36 5 635 +3
30DEC25 560.00 C 27.76 33.28 26.71 33.91 -12.23 36 44 512 -6
30DEC25 570.00 C 23.50 23.50 23.50 29.52 -11.61 36 2 1,124 +2
30DEC25 580.00 C 0.00 0.00 0.00 25.57 -10.95 36 0 240 0
30DEC25 590.00 C 0.00 0.00 0.00 22.04 -10.26 37 0 615 0
30DEC25 600.00 C 17.60 17.60 15.00 18.89 -9.56 37 61 875 0
30DEC25 610.00 C 0.00 0.00 0.00 16.12 -8.85 37 0 475 0
30DEC25 620.00 C 10.65 10.65 9.58 13.68 -8.16 37 45 289 -15
30DEC25 630.00 C 9.70 9.70 9.22 11.56 -7.46 37 31 2,920 -30
30DEC25 640.00 C 8.44 8.44 7.43 9.72 -6.79 37 45 238 -30
30DEC25 650.00 C 8.20 8.20 6.43 8.39 -5.90 37 31 60 +24
30DEC25 660.00 C 0.00 0.00 0.00 7.00 -5.70 37 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 5.81 -5.10 37 0 1 0
30DEC25 680.00 C 0.00 0.00 0.00 4.80 -4.54 37 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 3.95 -4.03 37 0 67 0
30DEC25 700.00 C 0.00 0.00 0.00 3.24 -3.55 37 0 244 0
30DEC25 710.00 C 0.00 0.00 0.00 2.64 -3.12 37 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 2.15 -2.73 37 0 4 0
30DEC25 730.00 C 0.00 0.00 0.00 1.74 -2.38 37 0 0 0
30DEC25 740.00 C 0.00 0.00 0.00 1.41 -2.05 37 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 1.13 -1.78 37 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.91 -1.52 37 0 15 0
30DEC25 770.00 C 2.44 2.44 2.44 0.73 -1.30 37 15 15 +15
30DEC25 780.00 C 0.00 0.00 0.00 0.58 -1.11 37 0 0 0
30DEC25 790.00 C 0.00 0.00 0.00 0.46 -0.95 37 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.37 -0.80 37 0 0 0
30DEC25 810.00 C 0.00 0.00 0.00 0.29 -0.68 37 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.23 -0.57 37 0 0 0
30DEC25 830.00 C 0.00 0.00 0.00 0.18 -0.48 37 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.14 -0.40 37 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.11 -0.34 37 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.09 -0.27 37 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.07 -0.23 37 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.05 -0.19 37 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.04 -0.16 37 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.03 -0.13 37 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 290.84 -16.03 33 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 285.88 -16.03 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 280.93 -16.03 39 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 275.97 -16.03 31 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 271.02 -16.03 39 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 266.06 -16.04 36 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 261.11 -16.03 38 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 251.20 -16.04 37 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 241.30 -16.05 37 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 231.42 -16.05 38 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 221.54 -16.07 38 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 211.69 -16.09 38 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 201.87 -16.11 38 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 192.10 -16.13 38 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 182.38 -16.15 38 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 172.74 -16.18 38 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 163.20 -16.19 38 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 153.78 -16.20 38 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 144.50 -16.21 38 0 0 -1
29JAN26 430.00 C 0.00 0.00 0.00 135.39 -16.20 38 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 126.49 -16.16 38 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 117.81 -16.10 38 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 109.39 -16.01 38 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 101.25 -15.89 38 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 93.41 -15.74 38 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 85.91 -15.54 38 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 78.75 -15.30 38 0 5 0
29JAN26 510.00 C 70.04 70.04 70.01 71.95 -15.01 38 90 387 +45
29JAN26 520.00 C 0.00 0.00 0.00 65.52 -14.69 38 0 309 0
29JAN26 530.00 C 0.00 0.00 0.00 59.48 -14.32 38 0 272 0
29JAN26 540.00 C 0.00 0.00 0.00 53.82 -13.90 38 0 342 0
29JAN26 550.00 C 0.00 0.00 0.00 48.54 -13.46 38 0 311 0
29JAN26 560.00 C 0.00 0.00 0.00 42.34 -12.58 36 0 336 0
29JAN26 570.00 C 0.00 0.00 0.00 37.95 -12.08 37 0 288 0
29JAN26 580.00 C 0.00 0.00 0.00 33.91 -11.56 37 0 129 0
29JAN26 590.00 C 0.00 0.00 0.00 30.22 -11.00 37 0 181 0
29JAN26 600.00 C 24.89 24.89 21.78 26.84 -10.45 37 27 90 +12
29JAN26 610.00 C 0.00 0.00 0.00 23.78 -9.88 37 0 655 0
29JAN26 620.00 C 0.00 0.00 0.00 21.00 -9.32 37 0 789 0
29JAN26 630.00 C 0.00 0.00 0.00 18.50 -8.74 37 0 21 0
29JAN26 640.00 C 0.00 0.00 0.00 16.26 -8.17 37 0 15 0
29JAN26 650.00 C 13.99 13.99 13.99 14.24 -7.63 37 15 531 +15
29JAN26 660.00 C 0.00 0.00 0.00 12.84 -7.30 38 0 15 0
29JAN26 670.00 C 0.00 0.00 0.00 11.19 -6.76 38 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 9.74 -6.24 38 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 8.45 -5.74 38 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 7.32 -5.26 38 0 0 0
29JAN26 710.00 C 0.00 0.00 0.00 6.33 -4.81 38 0 2 0
29JAN26 720.00 C 0.00 0.00 0.00 5.45 -4.40 38 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 4.69 -4.00 38 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 4.03 -3.62 38 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 3.46 -3.27 38 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 2.96 -2.95 38 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 2.53 -2.66 38 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 2.16 -2.38 38 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 1.84 -2.14 38 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 1.56 -1.91 38 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 1.33 -1.70 38 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 1.12 -1.52 38 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.95 -1.35 38 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.80 -1.20 38 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.68 -1.06 38 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.57 -0.94 38 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.48 -0.83 38 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.41 -0.73 38 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.34 -0.64 38 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.29 -0.56 38 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 98.42 - 38 0 0 -
26FEB26 490.00 C 0.00 0.00 0.00 91.25 - 38 0 0 -
26FEB26 500.00 C 0.00 0.00 0.00 84.41 - 38 0 0 -
26FEB26 510.00 C 0.00 0.00 0.00 77.89 - 38 0 0 -
26FEB26 520.00 C 0.00 0.00 0.00 71.70 - 38 0 0 -
26FEB26 530.00 C 0.00 0.00 0.00 65.86 - 38 0 0 -
26FEB26 540.00 C 0.00 0.00 0.00 60.35 - 38 0 0 -
26FEB26 550.00 C 0.00 0.00 0.00 55.18 - 38 0 0 -
26FEB26 560.00 C 0.00 0.00 0.00 50.34 - 38 0 0 -
26FEB26 570.00 C 0.00 0.00 0.00 45.83 - 38 0 0 -
26FEB26 580.00 C 0.00 0.00 0.00 40.38 - 37 0 0 -
26FEB26 590.00 C 0.00 0.00 0.00 36.60 - 37 0 0 -
26FEB26 600.00 C 0.00 0.00 0.00 33.11 - 37 0 0 -
26FEB26 610.00 C 0.00 0.00 0.00 29.90 - 37 0 0 -
26FEB26 620.00 C 0.00 0.00 0.00 26.94 - 37 0 0 -
26FEB26 630.00 C 0.00 0.00 0.00 24.23 - 37 0 0 -
26FEB26 640.00 C 0.00 0.00 0.00 21.75 - 37 0 0 -
26FEB26 650.00 C 0.00 0.00 0.00 19.50 - 37 0 0 -
26FEB26 660.00 C 0.00 0.00 0.00 17.98 - 38 0 0 -
30MAR26 182.50 C 0.00 0.00 0.00 378.63 -16.02 46 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 376.16 -16.02 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 373.70 -16.02 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 371.24 -16.01 47 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 368.77 -16.02 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 366.31 -16.02 43 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 363.84 -16.02 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 361.38 -16.02 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 356.45 -16.02 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 351.53 -16.01 44 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 346.60 -16.02 41 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 341.67 -16.02 38 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 336.74 -16.02 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 331.82 -16.02 41 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 326.89 -16.02 39 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 321.96 -16.02 37 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 317.04 -16.02 39 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 312.11 -16.02 38 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 307.19 -16.02 38 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 302.27 -16.02 39 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 297.35 -16.02 39 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 292.43 -16.02 39 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 287.52 -16.01 39 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 282.60 -16.01 38 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 277.70 -16.00 39 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 272.79 -16.00 39 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 267.89 -16.00 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 263.00 -15.99 39 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 253.24 -15.97 39 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 243.51 -15.94 39 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 233.84 -15.90 39 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 224.22 -15.86 39 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 214.68 -15.80 39 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 205.23 -15.72 39 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 195.88 -15.63 39 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 186.66 -15.52 39 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 177.57 -15.39 39 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 168.65 -15.23 39 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 159.90 -15.06 39 0 12 0
30MAR26 420.00 C 0.00 0.00 0.00 151.34 -14.86 39 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 143.00 -14.63 39 0 20 0
30MAR26 440.00 C 0.00 0.00 0.00 134.88 -14.39 39 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 127.00 -14.12 39 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 119.38 -13.82 39 0 300 0
30MAR26 470.00 C 0.00 0.00 0.00 112.02 -13.51 39 0 9 0
30MAR26 480.00 C 0.00 0.00 0.00 104.94 -13.17 39 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 98.14 -12.81 39 0 1 0
30MAR26 500.00 C 0.00 0.00 0.00 91.63 -9.31 39 0 251 0
30MAR26 510.00 C 0.00 0.00 0.00 85.41 -12.05 39 0 84 0
30MAR26 520.00 C 0.00 0.00 0.00 79.48 -11.65 39 0 67 0
30MAR26 530.00 C 55.17 55.17 55.17 73.85 -11.24 39 6 41 -6
30MAR26 540.00 C 0.00 0.00 0.00 68.52 -10.81 39 0 2 0
30MAR26 550.00 C 50.00 50.00 50.00 61.57 -10.06 37 2 75 0
30MAR26 560.00 C 0.00 0.00 0.00 58.71 -9.94 39 0 207 0
30MAR26 570.00 C 0.00 0.00 0.00 54.23 -9.51 39 0 190 0
30MAR26 580.00 C 0.00 0.00 0.00 48.51 -8.81 38 0 4 0
30MAR26 590.00 C 0.00 0.00 0.00 44.69 -10.02 38 0 5 0
30MAR26 600.00 C 38.10 38.10 38.10 41.11 -7.97 38 15 33 +8
30MAR26 610.00 C 0.00 0.00 0.00 37.76 -7.57 38 0 83 0
30MAR26 620.00 C 0.00 0.00 0.00 34.65 -7.16 38 0 121 0
30MAR26 630.00 C 0.00 0.00 0.00 31.76 -6.76 38 0 90 0
30MAR26 640.00 C 0.00 0.00 0.00 29.07 -6.39 38 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 27.40 -5.19 39 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 25.02 -5.84 39 0 1 0
30MAR26 670.00 C 0.00 0.00 0.00 22.83 -5.48 39 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 20.81 -5.13 39 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 18.95 -4.80 39 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 17.24 -4.49 39 0 212 0
30MAR26 710.00 C 0.00 0.00 0.00 15.66 -4.19 39 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 14.22 -3.91 39 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 12.90 -3.64 39 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 11.70 -3.38 39 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 10.60 -3.13 39 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 9.59 -2.91 39 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 8.67 -2.70 39 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 7.84 -2.49 39 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 7.08 -2.30 39 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 6.39 -2.13 39 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 5.77 -1.96 39 0 15 0
30MAR26 820.00 C 0.00 0.00 0.00 5.20 -1.80 39 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 4.68 -1.67 39 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 4.22 -1.53 39 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 3.80 -1.40 39 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 3.42 -1.28 39 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 3.07 -1.18 39 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 2.76 -1.08 39 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 2.48 -0.99 39 0 0 0
30MAR26 900.00 C 0.00 0.00 0.00 2.23 -0.91 39 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 312.64 -16.02 37 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 307.74 -16.01 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 302.84 -16.01 37 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 297.94 -16.01 37 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 293.05 -16.01 37 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 288.17 -16.00 37 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 283.29 -16.00 37 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 278.42 -15.99 37 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 273.56 -15.99 37 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 268.71 -15.99 37 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 263.86 -15.99 37 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 254.25 -15.96 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 244.68 -15.93 37 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 235.21 -15.90 37 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 225.82 -15.86 37 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 216.57 -15.79 37 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 207.40 -15.76 37 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 198.46 -15.60 37 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 189.61 -15.57 37 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 180.97 -15.37 37 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 172.54 -15.28 37 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 164.22 -15.18 37 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 156.28 -14.87 37 0 3 0
29JUN26 430.00 C 0.00 0.00 0.00 148.37 -14.88 37 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 140.87 -14.47 37 0 98 0
29JUN26 450.00 C 0.00 0.00 0.00 133.56 -14.32 37 0 5 0
29JUN26 460.00 C 0.00 0.00 0.00 126.27 -10.10 37 0 492 0
29JUN26 470.00 C 0.00 0.00 0.00 119.66 -13.67 37 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 113.05 -13.60 37 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 106.57 -13.49 37 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 100.71 -12.82 37 0 16 0
29JUN26 510.00 C 0.00 0.00 0.00 94.88 -12.70 37 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 89.11 -12.65 37 0 6 0
29JUN26 530.00 C 0.00 0.00 0.00 84.05 -11.93 37 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 79.02 -11.63 37 0 16 0
29JUN26 550.00 C 0.00 0.00 0.00 74.01 -11.62 37 0 19 0
29JUN26 560.00 C 55.00 55.00 55.00 67.48 -13.16 36 10 23 +10
29JUN26 570.00 C 0.00 0.00 0.00 65.33 -10.45 37 0 11 0
29JUN26 580.00 C 0.00 0.00 0.00 61.10 -8.30 37 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 57.09 -10.25 37 0 6 0
29JUN26 600.00 C 42.19 42.19 41.90 52.00 -11.13 36 7 34 0
29JUN26 610.00 C 0.00 0.00 0.00 48.64 -8.88 36 0 2 0
29JUN26 620.00 C 0.00 0.00 0.00 45.27 -8.90 36 0 8 0
29JUN26 630.00 C 38.31 38.31 38.31 42.31 -8.52 36 15 30 +15
29JUN26 640.00 C 0.00 0.00 0.00 39.63 -7.85 36 0 44 0
29JUN26 650.00 C 0.00 0.00 0.00 38.08 -6.47 37 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 35.32 -7.85 37 0 8 0
29JUN26 670.00 C 0.00 0.00 0.00 32.97 -7.45 37 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 30.83 -6.85 37 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 28.68 -6.54 37 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 26.54 -6.55 37 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 24.67 -6.29 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 23.06 -4.91 37 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 21.45 -5.28 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 19.84 -5.30 37 0 1 0
29JUN26 750.00 C 0.00 0.00 0.00 18.26 -5.28 37 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 17.09 -4.85 37 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 15.92 -4.43 37 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 14.75 -4.16 37 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 13.58 -4.16 37 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 12.54 -4.04 37 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 11.71 -3.71 37 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 10.89 -3.37 37 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 10.06 -3.17 37 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 9.24 -3.17 37 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 8.51 -3.08 37 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 7.95 -2.83 37 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 7.39 -2.57 37 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 6.83 -2.33 37 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 6.27 -2.33 37 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 5.71 -2.34 37 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 245.52 -15.94 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 236.33 -15.81 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 227.25 -15.79 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 218.33 -15.66 35 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 209.61 -15.58 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 200.94 -15.54 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 192.67 -15.25 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 184.43 -15.24 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 176.45 -14.99 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 168.74 -14.80 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 161.03 -14.82 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 153.78 -14.37 35 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 146.66 -14.25 35 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 139.54 -14.27 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 132.99 -13.72 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 126.54 -13.54 35 0 15 0
29SEP26 480.00 C 0.00 0.00 0.00 120.10 -13.55 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 114.16 -9.25 35 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 108.45 -9.03 35 0 87 0
29SEP26 510.00 C 0.00 0.00 0.00 102.73 -12.69 35 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 97.29 -12.43 35 0 90 0
29SEP26 530.00 C 89.99 89.99 78.00 92.34 -11.68 35 7 75 +5
29SEP26 540.00 C 0.00 0.00 0.00 87.39 -11.64 35 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 82.44 -11.66 35 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 75.74 -13.43 33 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 73.90 -10.47 35 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 69.72 -8.08 35 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 65.53 -10.51 35 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 62.05 -9.83 35 0 25 0
29SEP26 610.00 C 0.00 0.00 0.00 56.85 -10.97 34 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 53.52 -10.88 34 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 50.18 -8.97 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 47.41 -8.42 34 0 8 0
29SEP26 650.00 C 41.80 41.80 41.80 46.12 -6.40 35 2 9 0
29SEP26 660.00 C 0.00 0.00 0.00 43.38 -7.92 35 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 40.63 -7.94 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 38.16 -7.67 35 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 36.03 -7.07 35 0 1 0
29SEP26 700.00 C 0.00 0.00 0.00 33.90 -6.61 35 0 7 0
TOTAL CALL 2,875 51,746 +596
31OCT25 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
31OCT25 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
31OCT25 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
31OCT25 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
31OCT25 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
31OCT25 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
31OCT25 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 546 0
31OCT25 540.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 234 0
31OCT25 550.00 P 0.00 0.00 0.00 0.00 -0.34 0 0 241 0
31OCT25 560.00 P 0.27 1.76 0.10 1.50 +0.11 0 1,445 368 -759
31OCT25 570.00 P 3.29 8.10 0.80 11.50 +7.23 0 397 0 -334
31OCT25 580.00 P 7.50 22.04 6.00 21.50 +11.92 0 37 0 -13
31OCT25 590.00 P 20.00 20.00 20.00 31.50 +14.72 0 3 0 -3
31OCT25 600.00 P 0.00 0.00 0.00 41.50 +15.69 0 0 0 0
31OCT25 610.00 P 0.00 0.00 0.00 51.50 +15.96 0 0 0 0
31OCT25 620.00 P 0.00 0.00 0.00 61.50 +16.00 0 0 0 0
31OCT25 630.00 P 0.00 0.00 0.00 71.50 +16.00 0 0 0 0
31OCT25 640.00 P 0.00 0.00 0.00 81.50 +16.00 0 0 0 0
31OCT25 650.00 P 0.00 0.00 0.00 91.50 +16.00 0 0 0 0
31OCT25 660.00 P 0.00 0.00 0.00 101.50 - 0 0 0 -
07NOV25 460.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
07NOV25 470.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
07NOV25 480.00 P 0.00 0.00 0.00 0.03 0.00 40 0 5 0
07NOV25 490.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 3 0
07NOV25 500.00 P 0.41 0.60 0.41 0.28 +0.09 40 16 61 +13
07NOV25 510.00 P 0.72 1.20 0.72 0.68 +0.23 41 213 352 +205
07NOV25 520.00 P 1.25 1.66 1.25 1.51 +0.59 41 96 197 +60
07NOV25 530.00 P 1.95 3.25 1.42 2.99 +1.16 41 106 137 +99
07NOV25 540.00 P 3.50 6.00 3.50 5.32 +2.03 41 126 195 +122
07NOV25 550.00 P 5.50 9.00 5.35 8.87 +3.35 41 48 115 +42
07NOV25 560.00 P 8.70 14.54 8.30 13.63 +5.02 42 81 110 +54
07NOV25 570.00 P 12.50 21.50 11.40 19.67 +6.81 42 74 74 +50
07NOV25 580.00 P 17.50 18.46 17.50 26.92 +8.78 44 2 114 +2
07NOV25 590.00 P 0.00 0.00 0.00 34.11 +10.35 40 0 34 0
07NOV25 600.00 P 0.00 0.00 0.00 42.85 +11.91 40 0 0 0
07NOV25 610.00 P 0.00 0.00 0.00 52.11 +13.23 40 0 42 0
07NOV25 620.00 P 0.00 0.00 0.00 61.72 +14.26 40 0 0 0
07NOV25 630.00 P 0.00 0.00 0.00 71.55 +15.00 40 0 8 0
07NOV25 640.00 P 0.00 0.00 0.00 81.50 +15.49 0 0 0 0
07NOV25 650.00 P 0.00 0.00 0.00 91.50 +15.80 0 0 0 0
07NOV25 660.00 P 101.80 101.80 101.80 101.50 - 0 3 3 -
27NOV25 270.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 66 0 181 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 63 0 38 0
27NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 60 0 353 0
27NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 56 0 195 0
27NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,612 0
27NOV25 360.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,680 0
27NOV25 370.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,810 0
27NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,904 0
27NOV25 390.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 3,239 0
27NOV25 400.00 P 0.45 0.45 0.44 0.05 0.00 44 40 1,233 0
27NOV25 410.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 1,008 0
27NOV25 420.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 236 0
27NOV25 430.00 P 0.00 0.00 0.00 0.28 -0.01 44 0 423 0
27NOV25 440.00 P 0.00 0.00 0.00 0.49 +0.01 44 0 439 0
27NOV25 450.00 P 1.00 1.55 1.00 0.80 +0.02 44 43 823 +43
27NOV25 460.00 P 0.00 0.00 0.00 1.28 +0.06 44 0 313 0
27NOV25 470.00 P 2.55 2.55 2.55 1.98 +0.17 44 2 429 +2
27NOV25 480.00 P 3.80 3.80 3.80 3.04 +0.43 44 7 291 0
27NOV25 490.00 P 5.00 6.54 5.00 4.38 +0.61 44 32 1,691 -6
27NOV25 500.00 P 7.20 9.20 6.36 6.12 +0.87 44 90 2,012 -30
27NOV25 510.00 P 9.11 12.44 8.30 8.29 +1.20 44 119 860 -19
27NOV25 520.00 P 10.00 15.09 10.00 10.94 +1.64 44 215 1,235 -40
27NOV25 530.00 P 15.46 19.51 13.00 14.26 +2.32 45 206 1,567 +26
27NOV25 540.00 P 17.52 25.33 17.52 17.65 +2.42 44 155 800 +30
27NOV25 550.00 P 20.35 30.00 20.35 22.66 +3.70 45 201 2,825 -68
27NOV25 560.00 P 26.95 26.96 26.95 27.69 +4.57 45 30 1,045 +30
27NOV25 570.00 P 32.30 32.30 32.30 32.44 +4.39 44 30 137 +30
27NOV25 580.00 P 0.00 0.00 0.00 38.62 +6.16 44 0 130 0
27NOV25 590.00 P 0.00 0.00 0.00 45.26 +6.05 44 0 125 0
27NOV25 600.00 P 59.00 59.00 59.00 53.90 +8.14 47 1 182 +1
27NOV25 610.00 P 0.00 0.00 0.00 60.03 +7.38 44 0 69 0
27NOV25 620.00 P 0.00 0.00 0.00 68.06 +8.11 44 0 87 0
27NOV25 630.00 P 0.00 0.00 0.00 76.37 +8.56 44 0 7 0
27NOV25 640.00 P 0.00 0.00 0.00 85.14 +9.25 44 0 1 0
27NOV25 650.00 P 0.00 0.00 0.00 94.10 +12.11 44 0 30 0
27NOV25 660.00 P 0.00 0.00 0.00 103.27 +12.75 44 0 142 0
27NOV25 670.00 P 0.00 0.00 0.00 112.69 +13.38 44 0 15 0
27NOV25 680.00 P 0.00 0.00 0.00 122.23 +13.87 44 0 178 0
27NOV25 690.00 P 0.00 0.00 0.00 131.91 +14.37 44 0 448 0
27NOV25 700.00 P 145.00 157.00 145.00 145.95 +15.18 65 2 797 0
27NOV25 710.00 P 0.00 0.00 0.00 151.56 +15.10 44 0 30 0
27NOV25 720.00 P 0.00 0.00 0.00 161.51 +11.00 44 0 302 0
27NOV25 730.00 P 0.00 0.00 0.00 171.50 +15.65 0 0 496 0
27NOV25 740.00 P 0.00 0.00 0.00 186.95 +21.27 80 0 457 0
27NOV25 750.00 P 0.00 0.00 0.00 197.25 +21.69 84 0 270 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 82 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 78 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 77 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 77 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 76 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 74 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 72 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 71 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 69 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 66 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 63 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 61 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 60 0 471 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 58 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 57 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 56 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 54 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 53 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,368 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 49 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 48 0 681 0
30DEC25 300.00 P 0.40 0.45 0.39 0.01 0.00 47 110 3,659 -90
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,329 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 42 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 545 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 2,609 0
30DEC25 370.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 12,060 0
30DEC25 380.00 P 0.00 0.00 0.00 0.12 -0.04 37 0 5,598 0
30DEC25 390.00 P 0.00 0.00 0.00 0.20 -0.06 37 0 2,357 0
30DEC25 400.00 P 0.00 0.00 0.00 0.33 -0.08 37 0 4,060 0
30DEC25 410.00 P 0.00 0.00 0.00 0.52 -0.09 37 0 2,928 0
30DEC25 420.00 P 2.24 2.24 2.24 0.82 -0.11 37 2 2,606 +2
30DEC25 430.00 P 0.00 0.00 0.00 1.24 -0.11 37 0 1,597 0
30DEC25 440.00 P 0.00 0.00 0.00 1.79 -0.08 37 0 2,975 0
30DEC25 450.00 P 0.00 0.00 0.00 2.50 -0.10 37 0 597 0
30DEC25 460.00 P 0.00 0.00 0.00 3.52 -0.02 37 0 703 0
30DEC25 470.00 P 0.00 0.00 0.00 4.92 +0.16 38 0 236 0
30DEC25 480.00 P 10.00 10.00 10.00 6.45 +0.36 38 1 415 0
30DEC25 490.00 P 0.00 0.00 0.00 8.45 +0.43 38 0 321 0
30DEC25 500.00 P 15.07 16.20 13.79 10.83 +0.77 38 43 1,937 0
30DEC25 510.00 P 0.00 0.00 0.00 13.50 +0.91 38 0 1,029 0
30DEC25 520.00 P 21.50 23.26 21.50 16.81 +1.50 38 6 2,356 +2
30DEC25 530.00 P 25.00 26.00 25.00 20.51 +1.85 38 16 1,611 +14
30DEC25 540.00 P 28.75 32.97 28.75 24.61 +2.35 38 46 889 0
30DEC25 550.00 P 0.00 0.00 0.00 29.38 +2.99 38 0 954 0
30DEC25 560.00 P 0.00 0.00 0.00 34.43 +3.52 38 0 116 0
30DEC25 570.00 P 50.00 53.28 48.91 40.16 +4.31 39 96 231 +76
30DEC25 580.00 P 0.00 0.00 0.00 44.90 +3.63 37 0 555 0
30DEC25 590.00 P 0.00 0.00 0.00 51.25 +5.58 37 0 18 0
30DEC25 600.00 P 76.00 76.00 76.00 58.06 +6.32 37 1 328 +1
30DEC25 610.00 P 0.00 0.00 0.00 65.16 +7.03 37 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 72.76 +7.84 37 0 179 0
30DEC25 630.00 P 0.00 0.00 0.00 80.54 +8.50 37 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 88.79 +9.33 37 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 97.15 +9.92 37 0 1 0
30DEC25 660.00 P 129.00 129.00 129.00 105.91 +10.73 37 1 2 +1
30DEC25 670.00 P 0.00 0.00 0.00 114.77 +11.26 37 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 123.92 +12.01 37 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 133.17 +12.46 37 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 146.91 +16.14 48 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 156.75 +18.09 50 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 166.74 +16.23 52 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 171.67 +14.45 37 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 186.99 +20.26 56 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 197.25 +20.95 59 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 207.55 +21.55 61 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 217.85 +22.08 64 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 228.15 +22.54 66 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 231.50 +15.97 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 248.75 +23.25 71 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 259.05 +23.55 73 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 269.35 +23.85 76 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 279.65 +24.15 78 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 289.95 +24.45 80 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 300.25 +24.75 82 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 310.55 +25.05 85 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 320.85 +25.35 87 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 331.15 +25.65 89 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 331.50 +16.00 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 351.75 +26.25 93 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.09 -0.04 38 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.15 -0.05 37 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.25 -0.07 38 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 0.38 -0.10 38 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 0.58 -0.10 38 0 0 0
29JAN26 390.00 P 2.30 2.30 2.30 0.86 -0.14 38 3 3 +3
29JAN26 400.00 P 2.41 2.90 2.41 1.23 -0.15 38 180 180 +180
29JAN26 410.00 P 3.33 3.47 3.33 1.71 -0.17 38 10 5 +5
29JAN26 420.00 P 0.00 0.00 0.00 2.38 -0.17 38 0 13 0
29JAN26 430.00 P 0.00 0.00 0.00 3.16 -0.13 38 0 30 0
29JAN26 440.00 P 0.00 0.00 0.00 4.20 -0.14 38 0 17 0
29JAN26 450.00 P 0.00 0.00 0.00 5.46 0.00 38 0 12 0
29JAN26 460.00 P 9.70 9.99 9.70 7.13 +0.19 38 6 72 +1
29JAN26 470.00 P 0.00 0.00 0.00 8.78 +0.22 38 0 47 0
29JAN26 480.00 P 0.00 0.00 0.00 11.08 +0.21 38 0 657 0
29JAN26 490.00 P 0.00 0.00 0.00 13.72 +0.61 38 0 127 0
29JAN26 500.00 P 20.14 20.95 20.14 16.48 +0.69 38 17 423 +17
29JAN26 510.00 P 0.00 0.00 0.00 19.83 +1.19 38 0 357 0
29JAN26 520.00 P 28.93 28.93 26.76 23.37 +1.34 38 30 427 0
29JAN26 530.00 P 31.07 33.00 31.07 27.49 +1.97 38 17 287 +2
29JAN26 540.00 P 35.36 35.36 35.36 31.82 +2.14 38 15 233 0
29JAN26 550.00 P 0.00 0.00 0.00 36.76 +2.90 39 0 277 0
29JAN26 560.00 P 0.00 0.00 0.00 41.86 +3.12 39 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 47.62 +3.88 39 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 51.88 +2.68 38 0 20 0
29JAN26 590.00 P 0.00 0.00 0.00 58.24 +4.83 38 0 5 0
29JAN26 600.00 P 0.00 0.00 0.00 64.65 +5.46 38 0 15 0
29JAN26 610.00 P 0.00 0.00 0.00 71.61 +6.01 38 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 78.74 +6.70 38 0 64 0
29JAN26 630.00 P 0.00 0.00 0.00 86.19 +7.25 38 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 96.79 +10.70 41 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 104.89 +11.59 41 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 113.49 +12.39 42 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 122.14 +13.22 42 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 127.24 +10.30 38 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 136.10 +10.79 38 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 149.37 +15.65 44 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 158.86 +16.51 45 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 168.43 +17.22 47 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 178.10 +17.99 48 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 187.95 +18.75 49 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 197.86 +19.41 51 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 207.88 +20.13 52 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 218.00 +20.83 54 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 228.18 +15.25 56 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 238.45 +15.62 58 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 248.75 +22.73 60 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 259.05 +23.24 62 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 269.35 +23.70 64 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 279.65 +24.11 66 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 289.95 +24.45 67 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 300.25 +24.75 69 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 310.55 +25.05 71 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 320.85 +25.35 73 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 331.15 +25.65 75 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 331.50 +16.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 351.75 +26.25 78 0 0 0
26FEB26 480.00 P 20.00 20.00 20.00 15.11 - 38 1 1 -
26FEB26 490.00 P 0.00 0.00 0.00 17.79 - 38 0 0 -
26FEB26 500.00 P 0.00 0.00 0.00 21.12 - 38 0 0 -
26FEB26 510.00 P 0.00 0.00 0.00 24.51 - 38 0 0 -
26FEB26 520.00 P 33.80 33.80 33.80 28.49 - 38 10 10 -
26FEB26 530.00 P 0.00 0.00 0.00 32.65 - 38 0 0 -
26FEB26 540.00 P 0.00 0.00 0.00 37.24 - 38 0 0 -
26FEB26 550.00 P 0.00 0.00 0.00 42.21 - 39 0 0 -
26FEB26 560.00 P 0.00 0.00 0.00 47.34 - 39 0 0 -
26FEB26 570.00 P 0.00 0.00 0.00 53.12 - 39 0 0 -
26FEB26 580.00 P 0.00 0.00 0.00 58.94 - 39 0 0 -
26FEB26 590.00 P 0.00 0.00 0.00 65.31 - 39 0 0 -
26FEB26 600.00 P 0.00 0.00 0.00 71.91 - 39 0 0 -
26FEB26 610.00 P 0.00 0.00 0.00 78.66 - 39 0 0 -
26FEB26 620.00 P 0.00 0.00 0.00 86.00 - 40 0 0 -
26FEB26 630.00 P 0.00 0.00 0.00 93.39 - 40 0 0 -
26FEB26 640.00 P 0.00 0.00 0.00 101.08 - 40 0 0 -
26FEB26 650.00 P 0.00 0.00 0.00 109.12 - 41 0 0 -
26FEB26 660.00 P 0.00 0.00 0.00 117.21 - 41 0 0 -
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 52 0 357 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 48 0 129 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 145 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 145 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 579 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 210 0
30MAR26 260.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 139 0
30MAR26 265.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 192 0
30MAR26 285.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.14 +0.03 39 0 29 0
30MAR26 300.00 P 1.50 1.50 1.50 0.18 +0.05 39 1 356 -1
30MAR26 310.00 P 0.00 0.00 0.00 0.27 +0.07 39 0 61 0
30MAR26 320.00 P 0.00 0.00 0.00 0.39 +0.08 39 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.59 +0.15 39 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.81 +0.16 39 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 1.14 +0.24 39 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 1.55 +0.32 39 0 307 0
30MAR26 370.00 P 0.00 0.00 0.00 2.05 +0.39 39 0 451 0
30MAR26 380.00 P 0.00 0.00 0.00 2.71 +0.55 39 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 3.46 +0.63 39 0 355 0
30MAR26 400.00 P 0.00 0.00 0.00 4.44 +0.85 39 0 305 0
30MAR26 410.00 P 0.00 0.00 0.00 5.52 +0.96 39 0 193 0
30MAR26 420.00 P 0.00 0.00 0.00 6.88 +1.23 39 0 134 0
30MAR26 430.00 P 0.00 0.00 0.00 8.37 +1.39 39 0 260 0
30MAR26 440.00 P 0.00 0.00 0.00 10.16 +1.68 39 0 108 0
30MAR26 450.00 P 0.00 0.00 0.00 12.17 +1.98 39 0 21 0
30MAR26 460.00 P 0.00 0.00 0.00 14.38 +2.18 39 0 6 0
30MAR26 470.00 P 0.00 0.00 0.00 17.00 +2.72 39 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 20.23 +3.33 39 0 86 0
30MAR26 490.00 P 0.00 0.00 0.00 23.60 +4.07 39 0 0 0
30MAR26 500.00 P 32.00 32.00 32.00 27.02 +3.73 39 1 134 0
30MAR26 510.00 P 0.00 0.00 0.00 30.83 +4.13 39 0 81 0
30MAR26 520.00 P 0.00 0.00 0.00 35.02 +4.80 39 0 76 0
30MAR26 530.00 P 0.00 0.00 0.00 39.24 +4.84 39 0 90 0
30MAR26 540.00 P 0.00 0.00 0.00 42.87 +4.27 39 0 60 0
30MAR26 550.00 P 51.00 51.00 51.00 49.17 +6.02 40 10 10 0
30MAR26 560.00 P 0.00 0.00 0.00 52.78 +4.63 39 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 60.18 +6.99 40 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 64.11 +5.42 39 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 70.05 +5.52 39 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 76.49 +6.09 39 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 82.96 +6.22 39 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 89.66 +6.28 39 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 96.83 +6.77 39 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 104.04 +6.95 39 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 111.37 +6.89 39 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 119.20 +7.29 39 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 127.06 +7.56 39 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 134.98 +7.42 39 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 143.29 +7.63 39 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 151.72 +7.90 39 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 160.20 +7.85 39 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 168.84 +12.50 39 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 178.10 +13.29 39 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 187.95 +14.58 40 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 197.86 +15.59 41 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 207.88 +16.67 43 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 218.00 +17.80 44 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 228.18 +15.25 45 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 238.45 +15.62 47 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 248.75 +20.79 49 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 259.05 +21.69 50 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 269.35 +22.49 52 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 279.65 +23.16 53 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 289.95 +23.77 55 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 300.25 +24.35 56 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 310.55 +24.85 58 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 320.85 +25.27 59 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 331.15 +25.65 60 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 331.50 +16.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 351.75 +26.25 63 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 506 0
29JUN26 255.00 P 0.00 0.00 0.00 0.16 +0.02 37 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 58 0
29JUN26 265.00 P 0.00 0.00 0.00 0.23 +0.01 37 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.29 +0.03 37 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.35 +0.03 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.41 +0.02 37 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.50 +0.05 37 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.60 +0.05 37 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.71 +0.06 37 0 72 0
29JUN26 300.00 P 2.70 2.70 2.70 0.81 +0.03 37 5 147 +5
29JUN26 310.00 P 0.00 0.00 0.00 1.14 +0.10 37 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.50 +0.12 37 0 6 0
29JUN26 330.00 P 0.00 0.00 0.00 2.01 +0.19 37 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.55 +0.21 37 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 3.30 +0.32 37 0 278 0
29JUN26 360.00 P 0.00 0.00 0.00 4.07 +0.32 37 0 408 0
29JUN26 370.00 P 0.00 0.00 0.00 5.14 +0.53 37 0 91 0
29JUN26 380.00 P 0.00 0.00 0.00 6.23 +0.35 37 0 187 0
29JUN26 390.00 P 0.00 0.00 0.00 7.62 +0.61 37 0 184 0
29JUN26 400.00 P 0.00 0.00 0.00 9.13 +0.58 37 0 90 0
29JUN26 410.00 P 0.00 0.00 0.00 10.80 +0.69 37 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 12.82 +1.26 37 0 19 0
29JUN26 430.00 P 0.00 0.00 0.00 14.85 +1.26 37 0 0 0
29JUN26 440.00 P 20.57 20.57 20.57 17.33 +1.22 37 6 34 0
29JUN26 450.00 P 0.00 0.00 0.00 19.96 +1.29 37 0 32 0
29JUN26 460.00 P 0.00 0.00 0.00 22.63 +1.23 37 0 6 0
29JUN26 470.00 P 0.00 0.00 0.00 25.94 +1.79 37 0 6 0
29JUN26 480.00 P 0.00 0.00 0.00 30.14 +2.64 38 0 3 0
29JUN26 490.00 P 0.00 0.00 0.00 33.70 +2.77 38 0 1 0
29JUN26 500.00 P 0.00 0.00 0.00 37.88 +3.48 38 0 146 0
29JUN26 510.00 P 0.00 0.00 0.00 42.07 +3.57 38 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 46.35 +3.65 38 0 12 0
29JUN26 530.00 P 0.00 0.00 0.00 51.34 +4.40 38 0 23 0
29JUN26 540.00 P 63.49 63.49 63.49 56.34 +4.67 38 15 16 +15
29JUN26 550.00 P 0.00 0.00 0.00 61.37 +4.69 38 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 67.02 +5.31 38 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 72.82 +5.89 38 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 78.65 +5.91 38 0 1 0
29JUN26 590.00 P 0.00 0.00 0.00 84.76 +6.19 38 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 88.67 +4.24 37 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 97.93 +7.23 39 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 101.52 +7.05 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 108.39 +7.50 37 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 115.48 +8.13 37 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 122.60 +8.36 37 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 129.76 +8.41 37 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 137.33 +8.85 37 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 145.06 +9.42 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 152.82 +9.70 37 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 160.61 +9.75 37 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 168.69 +10.06 37 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 176.98 +10.56 37 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 185.30 +10.99 37 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 193.65 +11.05 37 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 202.10 +11.18 37 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 210.88 +11.62 37 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 219.68 +12.02 37 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 228.51 +12.29 37 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 238.45 +13.42 38 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 248.75 +14.90 39 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 259.05 +16.34 41 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 269.35 +17.73 42 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 279.65 +18.97 43 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 289.95 +20.04 44 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 300.25 +21.08 45 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 310.55 +22.08 47 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 320.85 +23.01 48 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 331.15 +23.88 49 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 331.78 +14.92 37 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 351.75 +25.25 51 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.37 +0.12 35 0 271 0
29SEP26 330.00 P 0.00 0.00 0.00 3.05 +0.33 35 0 2 0
29SEP26 340.00 P 0.00 0.00 0.00 3.80 +0.32 35 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 4.71 +0.48 35 0 42 0
29SEP26 360.00 P 0.00 0.00 0.00 5.78 +0.53 35 0 14 0
29SEP26 370.00 P 0.00 0.00 0.00 6.90 +0.57 35 0 13 0
29SEP26 380.00 P 0.00 0.00 0.00 8.39 +0.61 35 0 15 0
29SEP26 390.00 P 0.00 0.00 0.00 9.88 +0.56 35 0 16 0
29SEP26 400.00 P 0.00 0.00 0.00 12.00 +1.12 35 0 117 0
29SEP26 410.00 P 0.00 0.00 0.00 13.65 +1.25 35 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 16.15 +1.31 35 0 4 0
29SEP26 430.00 P 0.00 0.00 0.00 18.70 +1.76 35 0 43 0
29SEP26 440.00 P 0.00 0.00 0.00 21.39 +1.88 35 0 4 0
29SEP26 450.00 P 0.00 0.00 0.00 24.12 +1.91 35 0 1 0
29SEP26 460.00 P 35.12 35.12 32.91 27.41 +2.47 35 2 17 +2
29SEP26 470.00 P 0.00 0.00 0.00 29.91 +2.56 35 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 34.25 +3.58 35 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 38.22 +3.19 35 0 14 0
29SEP26 500.00 P 0.00 0.00 0.00 42.39 +3.56 35 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 46.60 +3.59 35 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 51.13 +3.92 35 0 0 0
29SEP26 530.00 P 64.50 64.50 63.50 56.11 +4.63 35 5 35 0
29SEP26 540.00 P 0.00 0.00 0.00 61.11 +4.68 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 66.17 +4.74 36 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 71.83 +5.36 36 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 77.63 +8.00 36 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 83.48 +5.96 36 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 89.40 +8.47 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 93.16 +6.53 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 99.58 +7.07 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 109.21 +7.33 36 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 112.55 +7.20 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 119.59 +7.77 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 126.72 +8.37 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 133.89 +8.49 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 141.11 +8.57 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 148.62 +8.91 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 156.39 +9.46 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 164.18 +9.84 35 0 0 0
TOTAL PUT 4,476 124,013 -228
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$ 5.04
27NOV25 4.10 C 0.00 0.00 0.00 0.96 -0.12 44 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.86 -0.12 39 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.76 -0.12 35 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.66 -0.12 31 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.57 -0.12 32 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.47 -0.12 27 0 11 0
27NOV25 4.70 C 0.00 0.00 0.00 0.38 -0.12 26 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.29 -0.11 23 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.21 -0.11 21 0 10 0
27NOV25 5.00 C 0.00 0.00 0.00 0.15 -0.10 22 0 150 0
27NOV25 5.25 C 0.07 0.07 0.07 0.05 -0.07 22 50 2,222 +50
27NOV25 5.50 C 0.03 0.03 0.02 0.01 -0.04 21 108 1,885 +54
27NOV25 5.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 125 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 168 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 236 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.48 -0.12 51 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.38 -0.12 47 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.28 -0.12 44 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.18 -0.12 40 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.08 -0.12 37 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 0.99 -0.11 37 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.89 -0.11 34 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.79 -0.12 30 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.69 -0.12 27 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.57 -0.14 15 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.50 -0.12 22 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.42 -0.11 22 0 150 0
30DEC25 4.80 C 0.00 0.00 0.00 0.32 -0.13 18 0 150 0
30DEC25 4.90 C 0.30 0.30 0.30 0.27 -0.10 21 100 329 +100
30DEC25 5.00 C 0.00 0.00 0.00 0.21 -0.10 21 0 1,751 0
30DEC25 5.25 C 0.00 0.00 0.00 0.10 -0.07 21 0 425 0
30DEC25 5.50 C 0.00 0.00 0.00 0.05 -0.05 22 0 1,142 0
30DEC25 5.75 C 0.00 0.00 0.00 0.02 -0.03 22 0 151 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 490 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 0.99 -0.13 27 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.89 -0.13 24 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.80 -0.12 24 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.70 -0.13 21 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.62 -0.14 23 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.53 -0.12 21 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.45 -0.11 21 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.37 -0.11 20 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.32 -0.10 22 0 30 0
29JAN26 5.00 C 0.00 0.00 0.00 0.26 -0.09 21 0 190 0
29JAN26 5.25 C 0.00 0.00 0.00 0.15 -0.07 21 0 160 0
29JAN26 5.50 C 0.00 0.00 0.00 0.08 -0.05 22 0 27 0
29JAN26 5.75 C 0.00 0.00 0.00 0.04 -0.04 22 0 11 0
29JAN26 6.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 20 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.91 - 24 0 0 -
26FEB26 4.30 C 0.00 0.00 0.00 0.81 - 21 0 0 -
26FEB26 4.40 C 0.00 0.00 0.00 0.72 - 21 0 0 -
26FEB26 4.50 C 0.00 0.00 0.00 0.63 - 20 0 0 -
26FEB26 4.60 C 0.00 0.00 0.00 0.56 - 21 0 0 -
26FEB26 4.70 C 0.00 0.00 0.00 0.48 - 21 0 0 -
26FEB26 4.80 C 0.00 0.00 0.00 0.42 - 22 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 0.35 - 21 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 0.29 - 21 50 50 -
26FEB26 5.25 C 0.00 0.00 0.00 0.18 - 21 50 50 -
26FEB26 5.50 C 0.00 0.00 0.00 0.10 - 21 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 0.06 - 22 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 0.03 - 21 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 0.02 - 23 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 0.01 - 26 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 0.01 - 31 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
30MAR26 3.60 C 0.00 0.00 0.00 1.50 -0.12 28 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.41 -0.11 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.31 -0.12 27 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.22 -0.11 28 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.12 -0.12 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.02 -0.12 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.94 -0.11 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.84 -0.12 22 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.76 -0.11 23 0 0 0
30MAR26 4.50 C 0.70 0.70 0.70 0.68 -0.11 23 10 10 +10
30MAR26 4.60 C 0.00 0.00 0.00 0.58 -0.11 20 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.53 -0.09 22 0 635 0
30MAR26 4.80 C 0.00 0.00 0.00 0.44 -0.11 20 0 440 0
30MAR26 4.90 C 0.00 0.00 0.00 0.39 -0.10 21 0 500 0
30MAR26 5.00 C 0.00 0.00 0.00 0.33 -0.09 21 0 1,036 0
30MAR26 5.25 C 0.24 0.24 0.24 0.22 -0.07 21 50 897 0
30MAR26 5.50 C 0.00 0.00 0.00 0.14 -0.05 21 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.08 -0.05 21 0 45 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 10 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 -0.02 22 0 1,720 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 160 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.08 -0.10 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.99 -0.10 24 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.91 -0.09 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.83 -0.09 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.74 -0.09 23 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.69 -0.07 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.60 -0.08 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.53 -0.07 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.47 -0.08 22 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.42 -0.06 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.32 -0.04 23 0 192 0
29JUN26 5.50 C 0.00 0.00 0.00 0.22 -0.04 23 0 1,248 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 -0.03 23 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 23 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.08 -0.10 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.00 -0.09 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.92 -0.10 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.83 -0.10 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 -0.09 22 0 10 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 -0.07 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 -0.08 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 -0.08 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 -0.07 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 -0.07 22 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.32 -0.06 22 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 -0.06 22 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.05 21 0 80 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.04 21 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 418 20,729 +214
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.03 +0.01 21 0 122 0
27NOV25 4.90 P 0.04 0.05 0.04 0.05 +0.02 20 100 433 +100
27NOV25 5.00 P 0.08 0.09 0.08 0.09 +0.03 20 456 965 +207
27NOV25 5.25 P 0.23 0.23 0.23 0.24 +0.07 20 100 1,236 +100
27NOV25 5.50 P 0.00 0.00 0.00 0.46 +0.10 0 0 300 0
27NOV25 5.75 P 0.00 0.00 0.00 0.71 +0.12 0 0 36 0
27NOV25 6.00 P 0.00 0.00 0.00 0.96 +0.13 0 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 1.21 +0.13 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.46 +0.13 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.71 +0.12 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.96 +0.13 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.21 +0.13 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.46 +0.13 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.71 +0.13 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.96 +0.13 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.21 +0.13 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 0.00 21 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 +0.01 21 0 50 0
30DEC25 4.70 P 0.00 0.00 0.00 0.04 +0.01 20 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30DEC25 4.90 P 0.08 0.09 0.08 0.09 +0.02 19 110 782 0
30DEC25 5.00 P 0.13 0.13 0.13 0.13 +0.03 19 205 825 0
30DEC25 5.25 P 0.00 0.00 0.00 0.29 +0.06 21 0 1,519 0
30DEC25 5.50 P 0.00 0.00 0.00 0.49 +0.09 23 0 602 0
30DEC25 5.75 P 0.00 0.00 0.00 0.71 +0.10 0 0 159 0
30DEC25 6.00 P 0.00 0.00 0.00 0.96 +0.12 0 0 62 0
30DEC25 6.25 P 0.00 0.00 0.00 1.21 +0.12 0 0 30 0
30DEC25 6.50 P 0.00 0.00 0.00 1.46 +0.12 0 0 20 0
30DEC25 6.75 P 0.00 0.00 0.00 1.71 +0.12 0 0 0 -28
30DEC25 7.00 P 0.00 0.00 0.00 1.96 +0.13 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.21 +0.13 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.46 +0.13 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.71 +0.13 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.96 +0.13 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.21 +0.13 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 0.00 20 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.09 +0.02 20 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.13 +0.03 21 0 1 0
29JAN26 5.00 P 0.16 0.16 0.16 0.17 +0.03 20 100 205 +20
29JAN26 5.25 P 0.00 0.00 0.00 0.32 +0.06 21 0 170 0
29JAN26 5.50 P 0.00 0.00 0.00 0.51 +0.10 22 0 58 0
29JAN26 5.75 P 0.00 0.00 0.00 0.73 +0.11 24 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.97 +0.12 26 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.22 +0.13 31 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.46 +0.12 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.71 +0.12 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.96 +0.13 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.21 +0.13 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.46 +0.13 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 - 20 0 0 -
26FEB26 4.30 P 0.00 0.00 0.00 0.02 - 21 0 0 -
26FEB26 4.40 P 0.00 0.00 0.00 0.03 - 21 0 0 -
26FEB26 4.50 P 0.00 0.00 0.00 0.04 - 20 0 0 -
26FEB26 4.60 P 0.00 0.00 0.00 0.06 - 20 0 0 -
26FEB26 4.70 P 0.00 0.00 0.00 0.09 - 21 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.11 - 20 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 0.15 - 20 0 0 -
26FEB26 5.00 P 0.19 0.19 0.19 0.19 - 20 150 150 -
26FEB26 5.25 P 0.00 0.00 0.00 0.34 - 21 50 50 -
26FEB26 5.50 P 0.00 0.00 0.00 0.52 - 21 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 0.73 - 22 0 0 -
26FEB26 6.00 P 0.00 0.00 0.00 0.97 - 24 0 0 -
26FEB26 6.25 P 0.00 0.00 0.00 1.22 - 28 0 0 -
26FEB26 6.50 P 0.00 0.00 0.00 1.46 - 0 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 1.71 - 0 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 1.96 - 0 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 2.21 - 0 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 2.46 - 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 0.01 0.00 20 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 21 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.03 +0.01 21 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.05 +0.01 22 0 11 0
30MAR26 4.50 P 0.00 0.00 0.00 0.07 +0.02 22 0 110 0
30MAR26 4.60 P 0.00 0.00 0.00 0.08 +0.01 20 0 10 0
30MAR26 4.70 P 0.00 0.00 0.00 0.10 +0.01 20 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.14 +0.02 21 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.18 +0.03 21 0 835 0
30MAR26 5.00 P 0.20 0.22 0.20 0.22 +0.04 20 108 515 +13
30MAR26 5.25 P 0.00 0.00 0.00 0.37 +0.06 21 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.55 +0.09 22 0 93 0
30MAR26 5.75 P 0.00 0.00 0.00 0.75 +0.10 23 0 23 0
30MAR26 6.00 P 0.00 0.00 0.00 0.99 +0.12 26 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.22 +0.11 26 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.47 +0.13 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.71 +0.12 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.96 +0.12 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.21 +0.13 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.46 +0.12 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.71 +0.13 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.96 +0.13 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.21 +0.12 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 +0.02 22 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 +0.04 22 0 319 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 +0.04 22 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 +0.06 23 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.22 +0.06 22 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 +0.06 22 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.31 +0.07 22 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.36 +0.08 22 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.41 +0.07 22 0 55 0
29JUN26 5.25 P 0.00 0.00 0.00 0.57 +0.09 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.74 +0.10 21 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.94 +0.10 21 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 1.15 +0.10 21 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.38 +0.12 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.61 +0.12 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.84 +0.13 19 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.08 +0.14 17 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.32 +0.14 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.56 +0.14 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.80 +0.14 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.04 +0.14 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.28 +0.14 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 +0.02 20 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 +0.02 21 0 113 0
29SEP26 4.40 P 0.15 0.15 0.15 0.17 +0.02 21 10 85 +10
29SEP26 4.50 P 0.00 0.00 0.00 0.20 +0.02 20 0 80 0
29SEP26 4.60 P 0.00 0.00 0.00 0.24 +0.03 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 +0.04 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 +0.04 20 0 0 0
29SEP26 4.90 P 0.35 0.35 0.35 0.38 +0.04 20 25 35 +25
29SEP26 5.00 P 0.00 0.00 0.00 0.44 +0.05 21 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.59 +0.05 20 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.78 +0.08 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.98 +0.09 22 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.19 +0.09 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.41 +0.10 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.63 +0.10 22 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.86 +0.11 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.08 +0.10 16 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.33 +0.11 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.56 +0.11 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.80 +0.10 0 0 0 0
TOTAL PUT 1,414 14,965 +447
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$ 10.95
27NOV25 7.00 C 0.00 0.00 0.00 3.95 -0.35 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 3.80 -0.31 104 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 3.54 -0.21 94 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 3.20 -0.40 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.05 -0.22 83 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.71 -0.29 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.46 -0.31 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.21 -0.32 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.03 -0.22 53 0 220 0
27NOV25 9.25 C 0.00 0.00 0.00 1.72 -0.28 0 0 31 0
27NOV25 9.50 C 0.00 0.00 0.00 1.47 -0.30 0 0 138 0
27NOV25 9.75 C 0.00 0.00 0.00 1.24 -0.28 26 0 45 0
27NOV25 10.00 C 0.00 0.00 0.00 1.02 -0.27 28 0 26 0
27NOV25 10.50 C 0.00 0.00 0.00 0.63 -0.26 29 0 442 0
27NOV25 11.00 C 0.37 0.37 0.37 0.35 -0.18 30 3 141 0
27NOV25 11.50 C 0.00 0.00 0.00 0.16 -0.14 29 12 114 +12
27NOV25 12.00 C 0.00 0.00 0.00 0.07 -0.09 30 0 40 0
27NOV25 12.50 C 0.00 0.00 0.00 0.03 -0.05 31 12 28 +12
27NOV25 13.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 54 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 46 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.98 -0.28 67 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.73 -0.28 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.48 -0.28 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.23 -0.28 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.99 -0.28 62 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.74 -0.28 56 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.55 -0.22 80 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.24 -0.28 42 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.06 -0.24 72 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.80 -0.31 65 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.54 -0.23 58 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.24 -0.36 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.08 -0.19 57 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 2.83 -0.17 52 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 2.58 -0.22 48 0 20 0
30DEC25 8.75 C 0.00 0.00 0.00 2.29 -0.25 36 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.08 -0.18 39 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.85 -0.16 37 0 11 0
30DEC25 9.50 C 1.85 1.86 1.85 1.53 -0.31 23 2 38 -1
30DEC25 9.75 C 0.00 0.00 0.00 1.37 -0.25 30 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 1.15 -0.25 29 0 257 0
30DEC25 10.50 C 0.00 0.00 0.00 0.79 -0.23 28 0 179 0
30DEC25 11.00 C 0.60 0.60 0.54 0.52 -0.19 29 69 82 +38
30DEC25 11.50 C 0.40 0.40 0.36 0.34 -0.14 30 60 108 +57
30DEC25 12.00 C 0.00 0.00 0.00 0.20 -0.12 30 0 44 0
30DEC25 12.50 C 0.00 0.00 0.00 0.11 -0.08 30 0 25 0
30DEC25 13.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 12 0
30DEC25 13.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 91 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.06 -0.24 55 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.80 -0.31 49 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.54 -0.26 42 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.27 -0.33 28 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.08 -0.23 43 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.83 -0.31 39 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.62 -0.18 41 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.39 -0.27 39 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.15 -0.20 37 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.93 -0.15 35 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.62 -0.31 26 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.52 -0.19 34 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 1.26 -0.21 29 0 470 0
29JAN26 10.50 C 0.96 0.96 0.96 0.93 -0.21 29 15 371 +13
29JAN26 11.00 C 0.76 0.76 0.76 0.69 -0.16 30 10 330 +10
29JAN26 11.50 C 0.00 0.00 0.00 0.47 -0.15 30 0 55 0
29JAN26 12.00 C 0.00 0.00 0.00 0.33 -0.11 31 0 48 0
29JAN26 12.50 C 0.00 0.00 0.00 0.22 -0.08 31 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.14 -0.06 31 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.09 -0.04 31 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.88 - 38 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 2.62 - 34 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 2.39 - 32 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 2.15 - 30 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 1.93 - 29 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 1.76 - 31 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 1.58 - 32 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 1.35 - 29 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 1.03 - 29 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 0.77 - 29 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 0.57 - 30 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 0.41 - 30 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 0.28 - 30 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 0.19 - 30 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 0.13 - 30 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 0.08 - 29 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 0.05 - 29 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 0.02 - 29 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 6.00 -0.30 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.78 -0.28 46 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.54 -0.27 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.28 -0.28 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.04 -0.28 38 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.79 -0.28 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.56 -0.27 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.32 -0.26 40 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.06 -0.28 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.83 -0.28 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.57 -0.33 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.32 -0.34 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.09 -0.29 28 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.88 -0.35 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.64 -0.30 29 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.42 -0.29 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.20 -0.30 29 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 2.00 -0.30 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.85 -0.22 31 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.67 -0.22 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.45 -0.24 29 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 1.15 -0.21 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.90 -0.14 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.68 -0.16 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.53 -0.12 31 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.39 -0.10 30 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.28 -0.09 30 0 36 0
30MAR26 13.50 C 0.00 0.00 0.00 0.20 -0.07 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 5 0
30MAR26 14.50 C 0.00 0.00 0.00 0.10 -0.04 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.85 -0.28 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.61 -0.28 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.37 -0.28 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.10 -0.31 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.87 -0.31 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.63 -0.32 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.42 -0.31 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.18 -0.31 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.96 -0.30 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.75 -0.29 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.53 -0.29 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.34 -0.30 27 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 2.16 -0.28 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.99 -0.25 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.82 -0.24 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.67 -0.21 28 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.39 -0.23 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.18 -0.17 30 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 0.96 -0.15 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.75 -0.15 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.61 -0.13 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.50 -0.10 30 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.40 -0.08 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.32 -0.06 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.25 -0.05 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.19 -0.05 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 -0.04 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.17 -0.27 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.92 -0.27 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.69 -0.27 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.47 -0.27 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.25 -0.27 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.04 -0.27 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.82 -0.28 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.67 -0.23 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.45 -0.26 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.25 -0.28 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.08 -0.24 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.93 -0.21 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.84 -0.16 31 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.52 -0.18 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.29 -0.16 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.12 -0.11 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.94 -0.12 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.77 -0.11 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.66 -0.10 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.54 -0.09 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 -0.06 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.38 -0.05 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.31 -0.05 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 -0.04 31 0 0 0
TOTAL CALL 183 4,867 +141
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
27NOV25 8.25 P 0.03 0.03 0.03 0.01 0.00 51 45 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 183 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 106 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 108 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 98 0
27NOV25 9.50 P 0.02 0.02 0.02 0.02 +0.01 32 30 188 -22
27NOV25 9.75 P 0.00 0.00 0.00 0.03 +0.01 30 0 190 0
27NOV25 10.00 P 0.05 0.05 0.04 0.05 +0.01 29 108 125 +38
27NOV25 10.50 P 0.14 0.14 0.14 0.16 +0.03 29 3 193 +3
27NOV25 11.00 P 0.29 0.33 0.29 0.36 +0.08 29 10 231 +9
27NOV25 11.50 P 0.69 0.69 0.69 0.70 +0.14 31 15 82 0
27NOV25 12.00 P 0.00 0.00 0.00 1.12 +0.19 33 0 10 0
27NOV25 12.50 P 0.00 0.00 0.00 1.56 +0.20 31 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 2.08 +0.29 43 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.58 +0.28 51 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 3.14 +0.37 70 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.65 +0.38 79 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 4.05 +0.28 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.55 +0.28 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 81 0
30DEC25 8.50 P 0.02 0.02 0.02 0.01 0.00 31 4 65 -4
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.04 0.00 29 0 47 0
30DEC25 9.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 160 0
30DEC25 9.75 P 0.00 0.00 0.00 0.10 +0.02 29 0 303 0
30DEC25 10.00 P 0.00 0.00 0.00 0.15 +0.03 29 0 331 0
30DEC25 10.50 P 0.26 0.27 0.26 0.30 +0.06 29 39 200 0
30DEC25 11.00 P 0.45 0.49 0.45 0.54 +0.12 30 92 59 +40
30DEC25 11.50 P 0.00 0.00 0.00 0.85 +0.16 31 0 75 0
30DEC25 12.00 P 0.00 0.00 0.00 1.22 +0.18 31 0 10 0
30DEC25 12.50 P 0.00 0.00 0.00 1.56 +0.12 23 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.08 +0.20 31 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.58 +0.28 37 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.14 +0.37 49 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.65 +0.38 55 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.17 +0.40 62 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.55 +0.28 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.13 +0.03 30 0 20 0
29JAN26 9.75 P 0.00 0.00 0.00 0.18 +0.04 30 0 390 0
29JAN26 10.00 P 0.00 0.00 0.00 0.25 +0.06 30 0 470 0
29JAN26 10.50 P 0.00 0.00 0.00 0.41 +0.08 30 0 405 0
29JAN26 11.00 P 0.00 0.00 0.00 0.66 +0.13 31 0 515 0
29JAN26 11.50 P 0.00 0.00 0.00 0.95 +0.16 31 0 310 0
29JAN26 12.00 P 0.00 0.00 0.00 1.27 +0.14 29 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 1.67 +0.17 30 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.09 +0.20 28 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.58 +0.28 31 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.14 +0.35 42 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.65 +0.30 47 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.17 +0.36 53 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.58 +0.31 46 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 - 30 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 0.05 - 31 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 0.07 - 30 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 0.09 - 29 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 0.13 - 30 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 0.18 - 30 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.24 - 30 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 0.30 - 29 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 0.48 - 29 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.71 - 29 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 1.02 - 30 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 1.29 - 27 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 1.77 - 32 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 2.17 - 31 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 2.64 - 34 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 3.14 - 38 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 3.65 - 42 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 4.17 - 47 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 4.58 - 42 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 29 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 0.00 29 0 121 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 +0.01 30 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 +0.02 31 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 +0.02 31 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 13 0
30MAR26 9.25 P 0.00 0.00 0.00 0.19 +0.04 30 0 6 0
30MAR26 9.50 P 0.00 0.00 0.00 0.24 +0.04 30 0 20 0
30MAR26 9.75 P 0.00 0.00 0.00 0.31 +0.05 30 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.38 +0.06 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.56 +0.08 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.81 +0.13 30 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 1.11 +0.16 31 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.46 +0.24 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.77 +0.12 29 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.17 +0.16 29 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.69 +0.24 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.14 +0.33 34 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.65 +0.30 38 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.17 +0.36 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.58 +0.31 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 +0.02 31 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 +0.02 30 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 0.20 +0.03 30 0 4 0
29JUN26 9.00 P 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.31 +0.04 30 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.38 +0.05 30 0 53 0
29JUN26 9.75 P 0.00 0.00 0.00 0.46 +0.08 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.54 +0.06 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.78 +0.12 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.00 +0.11 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.29 +0.15 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.65 +0.21 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.01 +0.21 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.40 +0.22 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.81 +0.22 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.25 +0.24 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.71 +0.26 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.18 +0.28 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.61 +0.26 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 +0.04 31 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 +0.04 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 +0.04 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.43 +0.06 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 +0.07 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 +0.07 31 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 +0.07 31 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.78 +0.08 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.01 +0.10 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.26 +0.11 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.57 +0.14 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.89 +0.15 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.26 +0.18 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.65 +0.20 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.05 +0.22 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.44 +0.21 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.87 +0.22 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.30 +0.23 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.75 +0.29 35 0 0 0
TOTAL PUT 346 6,305 +64
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$ 1.26
27NOV25 0.80 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
27NOV25 0.85 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
27NOV25 0.90 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
27NOV25 0.95 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
27NOV25 1.00 C 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
27NOV25 1.05 C 0.00 0.00 0.00 0.22 -0.03 51 0 0 0
27NOV25 1.10 C 0.00 0.00 0.00 0.18 -0.03 55 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.07 -0.02 46 0 33 0
27NOV25 1.30 C 0.00 0.00 0.00 0.04 -0.02 40 0 120 0
27NOV25 1.35 C 0.03 0.03 0.03 0.03 -0.01 45 79 96 +55
27NOV25 1.40 C 0.00 0.00 0.00 0.02 -0.01 46 0 196 0
27NOV25 1.45 C 0.00 0.00 0.00 0.01 -0.01 44 0 56 0
27NOV25 1.50 C 0.00 0.00 0.00 0.01 0.00 51 0 165 0
27NOV25 1.55 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV25 1.60 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
27NOV25 1.65 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
27NOV25 1.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 1.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 1.85 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
27NOV25 1.95 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.58 -0.02 107 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.53 -0.02 96 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.43 -0.02 76 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.37 -0.03 51 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.33 -0.02 59 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.28 -0.02 50 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.24 -0.02 51 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.12 -0.03 41 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.10 -0.01 45 0 50 0
30DEC25 1.30 C 0.00 0.00 0.00 0.08 -0.01 46 0 57 0
30DEC25 1.35 C 0.06 0.06 0.06 0.06 -0.01 45 6 80 0
30DEC25 1.40 C 0.00 0.00 0.00 0.05 0.00 48 0 8 0
30DEC25 1.45 C 0.00 0.00 0.00 0.04 0.00 49 0 156 0
30DEC25 1.50 C 0.00 0.00 0.00 0.03 0.00 49 0 158 0
30DEC25 1.55 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 57 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 66 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.47 -0.03 50 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.43 -0.02 60 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.38 -0.02 52 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.34 -0.02 55 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.30 -0.01 54 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29JAN26 1.30 C 0.00 0.00 0.00 0.10 -0.02 45 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 0.06 -0.02 43 0 2 0
29JAN26 1.45 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.43 - 50 0 0 -
26FEB26 0.90 C 0.00 0.00 0.00 0.39 - 53 0 0 -
26FEB26 0.95 C 0.00 0.00 0.00 0.34 - 46 0 0 -
26FEB26 1.00 C 0.00 0.00 0.00 0.30 - 46 0 0 -
26FEB26 1.05 C 0.00 0.00 0.00 0.26 - 45 0 0 -
26FEB26 1.10 C 0.00 0.00 0.00 0.23 - 47 0 0 -
26FEB26 1.15 C 0.00 0.00 0.00 0.19 - 43 0 0 -
26FEB26 1.20 C 0.00 0.00 0.00 0.17 - 46 0 0 -
26FEB26 1.25 C 0.00 0.00 0.00 0.14 - 45 0 0 -
26FEB26 1.30 C 0.00 0.00 0.00 0.11 - 42 0 0 -
26FEB26 1.35 C 0.00 0.00 0.00 0.10 - 45 0 0 -
26FEB26 1.40 C 0.00 0.00 0.00 0.07 - 40 0 0 -
26FEB26 1.45 C 0.00 0.00 0.00 0.06 - 42 0 0 -
26FEB26 1.50 C 0.00 0.00 0.00 0.05 - 42 0 0 -
26FEB26 1.55 C 0.00 0.00 0.00 0.04 - 42 0 0 -
26FEB26 1.60 C 0.00 0.00 0.00 0.03 - 41 0 0 -
26FEB26 1.65 C 0.00 0.00 0.00 0.02 - 39 0 0 -
26FEB26 1.70 C 0.00 0.00 0.00 0.01 - 35 0 0 -
26FEB26 1.75 C 0.00 0.00 0.00 0.01 - 37 0 0 -
30MAR26 0.45 C 0.00 0.00 0.00 0.82 -0.03 82 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.77 -0.03 72 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.72 -0.03 62 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.67 -0.03 53 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.62 -0.03 43 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.58 -0.02 61 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.54 -0.01 65 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.49 -0.01 58 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.44 -0.02 51 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.40 -0.01 52 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.31 -0.02 45 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.18 -0.01 44 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.16 -0.01 45 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.11 -0.01 43 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.08 -0.01 43 0 54 0
30MAR26 1.50 C 0.06 0.06 0.06 0.07 -0.01 44 4 4 +4
30MAR26 1.55 C 0.00 0.00 0.00 0.06 -0.01 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 44 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 41 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.68 -0.03 54 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.63 -0.03 47 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.58 -0.03 40 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.54 -0.03 46 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.50 -0.02 48 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.38 -0.02 46 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.31 -0.01 45 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.25 -0.01 45 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.15 -0.02 42 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.14 -0.01 44 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.12 -0.01 43 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.09 -0.02 42 0 26 0
29JUN26 1.60 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 -0.01 42 0 10 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 -0.01 36 0 135 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 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 39 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 0.50 -0.02 46 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.46 -0.02 46 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.42 -0.02 45 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.35 -0.02 44 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.32 -0.02 45 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.24 -0.01 45 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.10 0.00 45 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.09 0.00 45 0 24 0
29SEP26 1.75 C 0.00 0.00 0.00 0.08 0.00 45 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.06 0.00 43 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
TOTAL CALL 89 1,984 +59
27NOV25 0.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 0.85 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 0.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 0.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 1.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 1.05 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 1.15 P 0.01 0.01 0.01 0.02 +0.01 46 18 189 +18
27NOV25 1.20 P 0.00 0.00 0.00 0.03 +0.01 41 0 12 0
27NOV25 1.25 P 0.04 0.04 0.04 0.05 +0.01 41 62 62 +56
27NOV25 1.30 P 0.07 0.07 0.07 0.07 0.00 35 16 22 +16
27NOV25 1.35 P 0.10 0.10 0.10 0.11 +0.01 39 36 36 +36
27NOV25 1.40 P 0.00 0.00 0.00 0.15 +0.01 39 0 19 0
27NOV25 1.45 P 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
27NOV25 1.50 P 0.00 0.00 0.00 0.24 +0.02 0 0 10 0
27NOV25 1.55 P 0.00 0.00 0.00 0.29 +0.02 0 0 20 0
27NOV25 1.60 P 0.00 0.00 0.00 0.34 +0.03 0 0 20 0
27NOV25 1.65 P 0.00 0.00 0.00 0.39 +0.03 0 0 0 0
27NOV25 1.70 P 0.00 0.00 0.00 0.44 +0.03 0 0 0 0
27NOV25 1.75 P 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
27NOV25 1.80 P 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
27NOV25 1.85 P 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
27NOV25 1.90 P 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
27NOV25 1.95 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.02 0.00 39 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.03 0.00 38 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.05 0.00 39 0 33 0
30DEC25 1.25 P 0.00 0.00 0.00 0.08 +0.01 43 0 20 0
30DEC25 1.30 P 0.10 0.10 0.10 0.10 0.00 39 6 12 +6
30DEC25 1.35 P 0.00 0.00 0.00 0.13 0.00 38 0 84 0
30DEC25 1.40 P 0.00 0.00 0.00 0.17 +0.01 40 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.21 +0.01 40 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.26 +0.02 46 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.35 +0.02 48 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JAN26 1.20 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29JAN26 1.30 P 0.00 0.00 0.00 0.13 +0.02 45 0 6 0
29JAN26 1.35 P 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
29JAN26 1.40 P 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
29JAN26 1.45 P 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.40 +0.01 44 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 - 49 0 0 -
26FEB26 0.90 P 0.00 0.00 0.00 0.01 - 44 0 0 -
26FEB26 0.95 P 0.00 0.00 0.00 0.01 - 38 0 0 -
26FEB26 1.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
26FEB26 1.05 P 0.00 0.00 0.00 0.03 - 40 0 0 -
26FEB26 1.10 P 0.00 0.00 0.00 0.04 - 39 0 0 -
26FEB26 1.15 P 0.00 0.00 0.00 0.06 - 40 0 0 -
26FEB26 1.20 P 0.00 0.00 0.00 0.08 - 40 0 0 -
26FEB26 1.25 P 0.00 0.00 0.00 0.11 - 42 0 0 -
26FEB26 1.30 P 0.00 0.00 0.00 0.14 - 43 0 0 -
26FEB26 1.35 P 0.00 0.00 0.00 0.17 - 43 0 0 -
26FEB26 1.40 P 0.00 0.00 0.00 0.20 - 42 0 0 -
26FEB26 1.45 P 0.00 0.00 0.00 0.24 - 43 0 0 -
26FEB26 1.50 P 0.00 0.00 0.00 0.28 - 44 0 0 -
26FEB26 1.55 P 0.00 0.00 0.00 0.32 - 44 0 0 -
26FEB26 1.60 P 0.00 0.00 0.00 0.36 - 43 0 0 -
26FEB26 1.65 P 0.00 0.00 0.00 0.41 - 46 0 0 -
26FEB26 1.70 P 0.00 0.00 0.00 0.45 - 43 0 0 -
26FEB26 1.75 P 0.00 0.00 0.00 0.50 - 46 0 0 -
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 55 0 160 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.02 0.00 41 0 12 0
30MAR26 1.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.10 +0.01 43 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.12 +0.01 41 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.15 +0.01 42 0 2 0
30MAR26 1.35 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30MAR26 1.40 P 0.00 0.00 0.00 0.21 +0.01 41 0 50 0
30MAR26 1.45 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.29 +0.01 43 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.46 +0.02 45 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.50 +0.01 42 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.55 +0.02 45 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 +0.01 42 0 1 0
29JUN26 1.25 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.29 +0.02 45 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.36 +0.01 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.40 +0.01 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.48 +0.01 44 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.52 +0.01 43 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.56 +0.01 42 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.61 +0.01 44 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.65 +0.01 42 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.70 +0.02 44 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.17 +0.01 43 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.26 +0.02 43 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.40 +0.02 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.51 +0.01 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.56 +0.02 44 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.60 +0.02 44 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.64 +0.02 43 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.69 +0.03 45 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.73 +0.03 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.77 +0.02 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.86 +0.03 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.95 +0.02 42 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.05 +0.03 45 0 0 0
TOTAL PUT 138 1,442 +132
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$ 3.08
27NOV25 1.95 C 0.00 0.00 0.00 1.14 -0.05 84 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 1.09 -0.06 80 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.99 -0.06 71 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.89 -0.05 63 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.79 -0.05 55 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.69 -0.06 48 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.60 -0.04 53 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.49 -0.05 34 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.40 -0.04 37 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.31 -0.04 35 0 100 0
27NOV25 2.90 C 0.00 0.00 0.00 0.23 -0.04 34 0 100 0
27NOV25 3.00 C 0.15 0.15 0.15 0.15 -0.06 30 1 204 +1
27NOV25 3.10 C 0.00 0.00 0.00 0.10 -0.04 31 0 28 0
27NOV25 3.20 C 0.00 0.00 0.00 0.06 -0.04 31 0 97 0
27NOV25 3.30 C 0.05 0.05 0.04 0.04 -0.02 33 6 44 0
27NOV25 3.40 C 0.00 0.00 0.00 0.02 -0.02 32 0 1 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 38 0
27NOV25 3.60 C 0.02 0.02 0.02 0.01 0.00 37 1 53 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 1.39 -0.06 49 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.24 -0.06 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.14 -0.06 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.00 -0.05 53 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.90 -0.04 47 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.79 -0.06 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.71 -0.04 43 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.62 -0.03 43 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.52 -0.04 36 0 216 0
30DEC25 2.70 C 0.41 0.41 0.41 0.42 -0.05 30 5 48 0
30DEC25 2.80 C 0.00 0.00 0.00 0.34 -0.04 30 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.26 -0.05 29 0 120 0
30DEC25 3.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 85 0
30DEC25 3.10 C 0.00 0.00 0.00 0.14 -0.04 28 0 140 0
30DEC25 3.20 C 0.10 0.10 0.10 0.10 -0.04 28 1 66 -1
30DEC25 3.30 C 0.00 0.00 0.00 0.07 -0.04 29 0 61 0
30DEC25 3.40 C 0.00 0.00 0.00 0.05 -0.03 29 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.02 -0.02 29 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 -0.02 28 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 -0.01 31 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.15 -0.06 43 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.10 -0.05 40 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.00 -0.06 34 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.90 -0.05 28 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.80 -0.06 19 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.72 -0.04 37 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.63 -0.05 36 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.54 -0.03 34 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.45 -0.04 31 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.37 -0.04 30 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.24 -0.04 30 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.14 -0.04 29 0 70 0
29JAN26 3.30 C 0.00 0.00 0.00 0.11 -0.03 30 0 72 0
29JAN26 3.40 C 0.00 0.00 0.00 0.08 -0.03 29 0 3 0
29JAN26 3.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 -0.02 27 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.91 - 32 0 0 -
26FEB26 2.30 C 0.00 0.00 0.00 0.83 - 39 0 0 -
26FEB26 2.40 C 0.00 0.00 0.00 0.73 - 34 0 0 -
26FEB26 2.50 C 0.00 0.00 0.00 0.64 - 33 0 0 -
26FEB26 2.60 C 0.00 0.00 0.00 0.56 - 33 0 0 -
26FEB26 2.70 C 0.00 0.00 0.00 0.47 - 31 0 0 -
26FEB26 2.80 C 0.00 0.00 0.00 0.40 - 31 0 0 -
26FEB26 2.90 C 0.00 0.00 0.00 0.33 - 30 0 0 -
26FEB26 3.00 C 0.00 0.00 0.00 0.27 - 30 0 0 -
26FEB26 3.10 C 0.23 0.23 0.23 0.22 - 30 10 10 -
26FEB26 3.20 C 0.00 0.00 0.00 0.18 - 31 0 0 -
26FEB26 3.30 C 0.00 0.00 0.00 0.14 - 30 0 0 -
26FEB26 3.40 C 0.00 0.00 0.00 0.11 - 30 0 0 -
26FEB26 3.50 C 0.00 0.00 0.00 0.09 - 31 0 0 -
26FEB26 3.60 C 0.00 0.00 0.00 0.07 - 31 0 0 -
26FEB26 3.70 C 0.00 0.00 0.00 0.05 - 30 0 0 -
26FEB26 3.80 C 0.00 0.00 0.00 0.04 - 31 0 0 -
26FEB26 3.90 C 0.00 0.00 0.00 0.03 - 31 0 0 -
26FEB26 4.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
30MAR26 1.70 C 0.00 0.00 0.00 1.42 -0.04 56 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.36 -0.06 44 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.31 -0.06 41 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.26 -0.06 38 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.21 -0.06 35 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.16 -0.06 32 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.12 -0.05 40 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.93 -0.05 36 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.84 -0.04 36 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.75 -0.04 34 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.66 -0.04 33 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.58 -0.03 32 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.50 -0.03 31 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.43 -0.03 31 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.37 -0.02 32 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.31 -0.02 31 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.26 -0.02 31 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.22 -0.02 32 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.18 -0.02 31 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.14 -0.03 30 0 3 0
30MAR26 3.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 20 0
30MAR26 3.60 C 0.00 0.00 0.00 0.09 -0.02 30 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.32 -0.06 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.27 -0.06 34 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.22 -0.06 32 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.20 -0.03 46 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.15 -0.03 44 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.05 -0.04 39 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.96 -0.04 38 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.87 -0.05 36 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.79 -0.04 36 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.71 -0.04 35 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.63 -0.04 34 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.55 -0.04 33 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.49 -0.03 33 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.43 -0.03 33 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.37 -0.03 32 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.32 -0.04 32 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.28 -0.03 32 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.20 -0.03 31 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.09 -0.02 32 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.20 -0.03 41 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.15 -0.04 39 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.05 -0.04 35 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.96 -0.05 34 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.87 -0.05 32 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.79 -0.05 32 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.72 -0.04 33 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.64 -0.05 31 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.58 -0.04 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.52 -0.05 32 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 -0.03 31 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 -0.02 32 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 -0.03 31 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 -0.03 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 -0.03 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
TOTAL CALL 24 3,196 0
27NOV25 1.95 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 82 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 66 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 50 0 1 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 337 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 52 0
27NOV25 2.80 P 0.00 0.00 0.00 0.02 0.00 33 0 28 0
27NOV25 2.90 P 0.03 0.03 0.03 0.03 0.00 29 9 70 +9
27NOV25 3.00 P 0.06 0.06 0.06 0.06 +0.01 29 12 68 +12
27NOV25 3.10 P 0.11 0.11 0.10 0.11 +0.02 30 11 62 +6
27NOV25 3.20 P 0.00 0.00 0.00 0.17 +0.02 30 0 17 0
27NOV25 3.30 P 0.00 0.00 0.00 0.25 +0.03 32 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.33 +0.04 30 0 3 0
27NOV25 3.50 P 0.00 0.00 0.00 0.43 +0.05 36 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.72 +0.05 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.82 +0.05 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 74 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 67 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 69 0
30DEC25 2.80 P 0.00 0.00 0.00 0.04 +0.01 29 0 65 0
30DEC25 2.90 P 0.00 0.00 0.00 0.06 +0.01 28 0 77 0
30DEC25 3.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 230 0
30DEC25 3.10 P 0.00 0.00 0.00 0.14 +0.01 27 0 60 0
30DEC25 3.20 P 0.00 0.00 0.00 0.21 +0.02 29 0 21 0
30DEC25 3.30 P 0.00 0.00 0.00 0.28 +0.03 30 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.36 +0.03 31 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.44 +0.03 30 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.53 +0.04 30 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.64 +0.05 38 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.73 +0.05 38 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 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 41 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 0.01 0.00 28 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 0.00 28 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.04 0.00 29 0 17 0
29JAN26 2.80 P 0.05 0.05 0.05 0.05 0.00 27 7 10 +7
29JAN26 2.90 P 0.00 0.00 0.00 0.09 +0.01 29 0 12 0
29JAN26 3.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 10 0
29JAN26 3.10 P 0.18 0.18 0.18 0.17 +0.01 28 2 2 +2
29JAN26 3.20 P 0.00 0.00 0.00 0.23 +0.01 28 0 71 0
29JAN26 3.30 P 0.00 0.00 0.00 0.31 +0.03 31 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.38 +0.03 30 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.46 +0.03 30 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.55 +0.04 32 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.64 +0.04 33 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.73 +0.04 32 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.83 +0.04 35 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 - 36 0 0 -
26FEB26 2.30 P 0.00 0.00 0.00 0.01 - 32 0 0 -
26FEB26 2.40 P 0.00 0.00 0.00 0.01 - 28 0 0 -
26FEB26 2.50 P 0.00 0.00 0.00 0.02 - 29 0 0 -
26FEB26 2.60 P 0.00 0.00 0.00 0.03 - 28 0 0 -
26FEB26 2.70 P 0.00 0.00 0.00 0.05 - 28 0 0 -
26FEB26 2.80 P 0.00 0.00 0.00 0.08 - 29 0 0 -
26FEB26 2.90 P 0.00 0.00 0.00 0.11 - 29 0 0 -
26FEB26 3.00 P 0.00 0.00 0.00 0.15 - 29 0 0 -
26FEB26 3.10 P 0.00 0.00 0.00 0.20 - 29 0 0 -
26FEB26 3.20 P 0.00 0.00 0.00 0.26 - 29 0 0 -
26FEB26 3.30 P 0.00 0.00 0.00 0.33 - 30 0 0 -
26FEB26 3.40 P 0.00 0.00 0.00 0.40 - 30 0 0 -
26FEB26 3.50 P 0.00 0.00 0.00 0.48 - 31 0 0 -
26FEB26 3.60 P 0.00 0.00 0.00 0.56 - 31 0 0 -
26FEB26 3.70 P 0.00 0.00 0.00 0.65 - 32 0 0 -
26FEB26 3.80 P 0.00 0.00 0.00 0.74 - 32 0 0 -
26FEB26 3.90 P 0.00 0.00 0.00 0.83 - 32 0 0 -
26FEB26 4.00 P 0.00 0.00 0.00 0.92 - 0 0 0 -
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 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 35 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 0.01 0.00 28 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.02 0.00 29 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.03 0.00 29 0 69 0
30MAR26 2.60 P 0.00 0.00 0.00 0.05 +0.01 30 0 94 0
30MAR26 2.70 P 0.00 0.00 0.00 0.07 +0.01 29 0 52 0
30MAR26 2.80 P 0.00 0.00 0.00 0.10 +0.01 29 0 7 0
30MAR26 2.90 P 0.12 0.12 0.12 0.14 +0.01 30 1 7 +1
30MAR26 3.00 P 0.17 0.17 0.17 0.18 +0.01 30 1 112 +1
30MAR26 3.10 P 0.00 0.00 0.00 0.23 +0.01 30 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.42 +0.02 30 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.50 +0.03 31 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.58 +0.03 32 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.67 +0.04 33 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.75 +0.04 32 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.84 +0.04 32 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.93 +0.03 32 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.02 +0.04 0 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 34 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 31 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 0.00 30 0 8 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 0.00 30 0 8 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 0.00 31 0 1 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 +0.01 30 0 76 0
29JUN26 2.80 P 0.00 0.00 0.00 0.18 +0.01 31 0 105 0
29JUN26 2.90 P 0.00 0.00 0.00 0.22 +0.01 30 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.27 +0.02 30 0 10 0
29JUN26 3.10 P 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.38 +0.02 30 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.58 +0.03 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.65 +0.01 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.73 +0.02 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.82 +0.03 30 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.90 +0.02 30 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.99 +0.04 31 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.07 +0.03 29 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 +0.01 31 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 0.00 30 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 0.00 30 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.11 0.00 30 0 6 0
29SEP26 2.60 P 0.00 0.00 0.00 0.14 +0.01 30 0 1 0
29SEP26 2.70 P 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 +0.02 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.31 +0.02 30 0 1 0
29SEP26 3.10 P 0.00 0.00 0.00 0.36 +0.02 30 0 2 0
29SEP26 3.20 P 0.00 0.00 0.00 0.42 +0.02 30 0 0 0
29SEP26 3.30 P 0.47 0.47 0.47 0.48 +0.02 30 1 1 +1
29SEP26 3.40 P 0.00 0.00 0.00 0.54 +0.01 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.61 +0.02 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.69 +0.03 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.77 +0.02 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.85 +0.03 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.93 +0.03 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 +0.04 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.10 +0.04 30 0 0 0
TOTAL PUT 44 2,827 +39
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$ 29.52
27NOV25 15.50 C 0.00 0.00 0.00 14.06 -0.40 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 13.56 -0.40 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 13.06 -0.40 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 12.56 -0.41 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 12.07 -0.40 71 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 11.57 -0.40 65 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 11.07 -0.40 58 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 10.57 -0.40 49 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.07 -0.40 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.57 -0.41 0 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 8.58 -0.40 48 0 26 0
27NOV25 22.00 C 0.00 0.00 0.00 7.58 -0.41 39 0 16 0
27NOV25 23.00 C 0.00 0.00 0.00 6.60 -0.39 44 0 16 0
27NOV25 24.00 C 0.00 0.00 0.00 5.57 -0.58 0 0 70 0
27NOV25 25.00 C 0.00 0.00 0.00 4.85 -0.29 55 0 96 0
27NOV25 26.00 C 0.00 0.00 0.00 3.82 -0.50 43 0 57 0
27NOV25 27.00 C 3.68 3.68 3.60 3.06 -0.31 45 15 116 -9
27NOV25 28.00 C 2.42 2.42 2.42 2.32 -0.37 44 15 22 -15
27NOV25 29.00 C 2.00 2.00 1.67 1.74 -0.34 44 4 141 +1
27NOV25 30.00 C 1.68 1.68 1.25 1.24 -0.35 44 36 173 +15
27NOV25 31.00 C 1.08 1.08 1.08 0.90 -0.28 45 7 71 -3
27NOV25 32.00 C 0.82 0.82 0.66 0.61 -0.25 45 5 24 +4
27NOV25 33.00 C 0.45 0.45 0.45 0.40 -0.21 45 17 21 0
27NOV25 34.00 C 0.00 0.00 0.00 0.25 -0.18 45 0 43 0
27NOV25 35.00 C 0.31 0.31 0.31 0.16 -0.13 45 1 27 +1
27NOV25 36.00 C 0.20 0.20 0.14 0.09 -0.10 44 2 31 +2
27NOV25 37.00 C 0.12 0.12 0.12 0.06 -0.07 45 1 31 0
27NOV25 38.00 C 0.00 0.00 0.00 0.03 -0.05 44 0 2 0
27NOV25 39.00 C 0.00 0.00 0.00 0.02 - 45 0 0 -
30DEC25 8.75 C 0.00 0.00 0.00 20.82 -0.40 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 20.57 -0.40 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 20.32 -0.40 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 20.07 -0.41 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 19.83 -0.40 95 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 19.58 -0.40 88 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 19.08 -0.40 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 18.58 -0.40 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 18.09 -0.40 81 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 17.59 -0.40 67 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 17.09 -0.40 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 16.60 -0.40 73 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 16.10 -0.40 64 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 15.60 -0.40 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 15.10 -0.41 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 14.61 -0.40 59 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 14.11 -0.40 46 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.61 -0.40 0 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 13.12 -0.40 53 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.62 -0.40 45 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.12 -0.40 0 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 11.63 -0.40 46 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.13 -0.40 41 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.64 -0.40 44 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 10.14 -0.38 40 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 9.73 -0.29 56 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 8.68 -0.52 43 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 7.73 -0.26 43 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 6.78 -0.57 41 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 6.09 -0.35 51 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 5.10 -0.48 44 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 4.28 -0.32 42 0 136 0
30DEC25 27.00 C 0.00 0.00 0.00 3.53 -0.33 41 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 2.89 -0.39 41 0 60 0
30DEC25 29.00 C 2.79 2.79 2.79 2.39 -0.32 43 11 45 0
30DEC25 30.00 C 2.34 2.34 2.34 1.90 -0.34 42 15 32 0
30DEC25 31.00 C 0.00 0.00 0.00 1.56 -0.27 44 0 55 0
30DEC25 32.00 C 0.00 0.00 0.00 1.22 -0.27 43 0 35 0
30DEC25 33.00 C 0.00 0.00 0.00 0.94 -0.24 43 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 0.71 -0.21 43 0 1 0
30DEC25 35.00 C 0.00 0.00 0.00 0.54 -0.18 43 0 40 0
30DEC25 36.00 C 0.00 0.00 0.00 0.40 -0.15 43 0 7 0
30DEC25 37.00 C 0.00 0.00 0.00 0.29 -0.13 43 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 0.21 -0.11 43 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 0.16 - 43 0 0 -
29JAN26 18.00 C 0.00 0.00 0.00 11.69 -0.40 42 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.20 -0.41 42 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 10.72 -0.40 43 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.23 -0.41 42 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.76 -0.40 43 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.05 -0.37 56 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 7.90 -0.40 42 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.02 -0.40 42 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.19 -0.37 43 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.56 -0.19 46 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 4.54 -0.36 39 0 2 0
29JAN26 27.00 C 0.00 0.00 0.00 3.97 -0.51 42 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 3.39 -0.33 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 2.82 -0.37 41 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 2.41 -0.28 42 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 1.99 -0.29 42 0 21 0
29JAN26 32.00 C 0.00 0.00 0.00 1.66 -0.27 43 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 1.38 -0.24 43 0 1 0
29JAN26 34.00 C 0.00 0.00 0.00 1.12 -0.22 43 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.91 -0.18 43 0 15 0
29JAN26 36.00 C 0.00 0.00 0.00 0.73 -0.16 43 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.58 -0.14 43 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.46 -0.12 43 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.36 - 43 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 9.05 - 47 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 8.05 - 41 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 7.20 - 41 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 6.40 - 41 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 5.64 - 41 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 4.94 - 41 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 4.17 - 39 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 3.69 - 41 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 3.19 - 41 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 2.74 - 41 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 2.35 - 42 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 1.96 - 41 0 0 -
26FEB26 33.00 C 0.00 0.00 0.00 1.67 - 42 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 1.41 - 42 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 1.17 - 42 0 0 -
26FEB26 36.00 C 1.25 1.25 1.25 0.97 - 42 1 1 -
26FEB26 37.00 C 0.00 0.00 0.00 0.77 - 41 0 0 -
26FEB26 38.00 C 0.00 0.00 0.00 0.63 - 41 0 0 -
26FEB26 39.00 C 0.00 0.00 0.00 0.52 - 41 0 0 -
30MAR26 8.75 C 0.00 0.00 0.00 20.90 -0.40 66 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 20.65 -0.40 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 20.40 -0.40 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 20.16 -0.40 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 19.91 -0.40 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 19.66 -0.41 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 19.17 -0.40 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 18.68 -0.40 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 18.19 -0.40 52 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 17.69 -0.40 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.20 -0.40 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 16.71 -0.40 44 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 16.22 -0.40 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.73 -0.40 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.23 -0.41 36 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 14.74 -0.41 38 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 14.26 -0.40 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.77 -0.40 42 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 13.28 -0.41 40 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.80 -0.40 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.32 -0.41 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.87 -0.33 44 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 11.38 -0.40 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.91 -0.40 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.45 -0.40 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.00 -0.34 42 0 9 0
30MAR26 21.00 C 0.00 0.00 0.00 9.06 -0.38 39 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 8.23 -0.29 41 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 7.39 -0.38 40 0 3 0
30MAR26 24.00 C 7.18 7.18 7.18 6.60 -0.38 40 1 20 0
30MAR26 25.00 C 0.00 0.00 0.00 5.88 -0.26 40 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 5.20 -0.32 40 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 4.60 -0.54 40 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 4.07 -0.28 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.63 -0.16 42 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 3.09 -0.27 41 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 2.71 -0.29 41 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 2.35 -0.28 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.07 -0.26 42 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 1.79 -0.20 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.53 -0.21 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.30 -0.20 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.11 -0.17 42 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.91 -0.16 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.77 - 41 0 0 -
29JUN26 9.75 C 0.00 0.00 0.00 19.96 -0.40 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 19.71 -0.40 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 19.22 -0.40 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.73 -0.40 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.24 -0.40 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.75 -0.40 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.26 -0.40 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.77 -0.40 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.28 -0.40 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.80 -0.40 44 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.31 -0.40 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.82 -0.41 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.34 -0.40 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.86 -0.40 42 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 13.38 -0.41 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.91 -0.40 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.44 -0.40 42 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 11.98 -0.40 42 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 11.52 -0.40 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.07 -0.39 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.62 -0.40 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.18 -0.40 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.33 -0.40 42 0 16 0
29JUN26 22.00 C 0.00 0.00 0.00 8.52 -0.39 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.75 -0.38 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.02 -0.38 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.35 -0.37 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.71 -0.36 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.13 -0.35 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.60 -0.33 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.11 -0.31 42 0 0 0
29JUN26 30.00 C 4.00 4.00 4.00 3.77 -0.31 43 2 9 0
29JUN26 31.00 C 0.00 0.00 0.00 3.26 -0.28 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 2.97 -0.27 43 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 2.56 -0.33 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.33 -0.26 43 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 2.06 -0.22 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 1.83 -0.21 43 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 1.60 -0.20 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.38 -0.17 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 1.21 - 42 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 12.48 -0.40 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.03 -0.39 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.58 -0.40 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.14 -0.40 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.72 -0.39 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.29 -0.39 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.49 -0.38 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.71 -0.37 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.99 -0.37 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.31 -0.35 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.68 -0.35 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.09 -0.34 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.56 -0.32 42 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 5.05 -0.32 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.66 -0.27 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.30 -0.30 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.80 -0.26 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.45 -0.26 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.12 -0.25 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.84 -0.23 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.57 -0.23 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.40 -0.21 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.19 -0.20 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.92 -0.19 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.74 - 42 0 0 -
TOTAL CALL 133 1,951 -4
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 280 0
27NOV25 23.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 40 0
27NOV25 24.00 P 0.09 0.10 0.09 0.06 -0.02 45 22 141 0
27NOV25 25.00 P 0.15 0.15 0.13 0.13 -0.03 45 4 151 0
27NOV25 26.00 P 0.29 0.29 0.25 0.26 -0.03 45 6 30 +1
27NOV25 27.00 P 0.47 0.47 0.36 0.44 -0.05 44 3 85 0
27NOV25 28.00 P 0.70 0.74 0.69 0.72 -0.05 43 22 45 0
27NOV25 29.00 P 0.00 0.00 0.00 1.13 -0.03 44 0 58 0
27NOV25 30.00 P 1.42 1.42 1.42 1.67 +0.01 45 15 18 +15
27NOV25 31.00 P 0.00 0.00 0.00 2.30 +0.05 45 0 10 0
27NOV25 32.00 P 0.00 0.00 0.00 3.00 +0.09 44 0 0 0
27NOV25 33.00 P 3.28 3.28 3.28 3.91 +0.18 49 1 1 +1
27NOV25 34.00 P 0.00 0.00 0.00 4.66 +0.10 44 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 5.74 +0.44 55 0 2 0
27NOV25 36.00 P 6.02 6.02 6.02 6.52 +0.32 44 2 2 +2
27NOV25 37.00 P 0.00 0.00 0.00 7.49 +0.13 44 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 8.71 +0.60 70 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 9.48 - 0 0 0 -
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 18 0
30DEC25 22.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 6 0
30DEC25 23.00 P 0.16 0.17 0.16 0.15 -0.01 43 4 535 -2
30DEC25 24.00 P 0.25 0.25 0.25 0.25 -0.02 43 501 534 +427
30DEC25 25.00 P 0.00 0.00 0.00 0.40 -0.03 42 0 137 0
30DEC25 26.00 P 0.60 0.60 0.59 0.61 -0.02 42 16 170 +13
30DEC25 27.00 P 0.00 0.00 0.00 0.89 -0.01 42 0 15 0
30DEC25 28.00 P 0.00 0.00 0.00 1.25 0.00 42 0 3 0
30DEC25 29.00 P 0.00 0.00 0.00 1.68 -0.01 42 0 15 0
30DEC25 30.00 P 0.00 0.00 0.00 2.26 +0.05 43 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.88 +0.08 43 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.61 +0.14 45 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.36 +0.17 46 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.14 +0.35 46 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.03 +0.24 48 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.75 +0.10 43 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.64 +0.08 43 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.82 +0.57 54 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.52 - 42 0 0 -
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JAN26 18.50 P 0.00 0.00 0.00 0.02 0.00 42 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.05 0.00 43 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.19 -0.01 43 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.31 0.00 43 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.46 -0.01 42 0 4 0
29JAN26 25.00 P 0.00 0.00 0.00 0.65 -0.02 42 0 3 0
29JAN26 26.00 P 0.87 0.87 0.87 0.91 0.00 42 1 15 0
29JAN26 27.00 P 0.00 0.00 0.00 1.23 +0.01 42 0 54 0
29JAN26 28.00 P 0.00 0.00 0.00 1.63 +0.03 42 0 49 0
29JAN26 29.00 P 0.00 0.00 0.00 2.07 +0.02 41 0 9 0
29JAN26 30.00 P 0.00 0.00 0.00 2.65 +0.08 42 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.26 +0.06 43 0 0 0
29JAN26 32.00 P 3.59 3.59 3.59 4.00 +0.31 44 9 9 +9
29JAN26 33.00 P 0.00 0.00 0.00 4.68 +0.30 44 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.24 -0.01 40 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.03 -0.05 40 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.17 +0.41 47 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.06 +0.50 48 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.82 +0.19 46 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.64 - 43 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.18 - 41 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 0.28 - 41 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 0.42 - 41 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 0.61 - 41 0 0 -
26FEB26 25.00 P 0.00 0.00 0.00 0.84 - 41 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 1.12 - 41 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 1.47 - 41 0 0 -
26FEB26 28.00 P 0.00 0.00 0.00 1.88 - 41 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 2.35 - 41 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 2.89 - 41 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 3.52 - 42 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 4.22 - 43 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 4.92 - 43 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 5.68 - 44 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 6.37 - 42 0 0 -
26FEB26 36.00 P 0.00 0.00 0.00 7.17 - 42 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 8.17 - 46 0 0 -
26FEB26 38.00 P 0.00 0.00 0.00 8.95 - 44 0 0 -
26FEB26 39.00 P 0.00 0.00 0.00 9.93 - 46 0 0 -
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 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 67 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 0.00 42 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 0.00 42 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 0.00 42 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 0.00 42 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 0.00 42 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.12 0.00 42 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.15 0.00 41 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.19 0.00 42 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.44 +0.01 42 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.60 0.00 41 0 2 0
30MAR26 24.00 P 0.86 0.86 0.86 0.84 +0.02 42 1 2 0
30MAR26 25.00 P 0.00 0.00 0.00 1.10 +0.01 42 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 1.39 -0.02 41 0 1 0
30MAR26 27.00 P 0.00 0.00 0.00 1.79 +0.06 41 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.21 +0.06 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.70 +0.04 41 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 3.25 +0.09 42 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 3.80 +0.01 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.54 +0.18 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.24 +0.16 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.82 +0.02 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.57 +0.21 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.35 +0.22 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.17 +0.25 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.02 +0.27 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.93 - 42 0 0 -
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 0.00 42 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 0.00 42 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.14 0.00 42 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.22 0.00 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.27 0.00 42 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.33 0.00 42 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.39 0.00 42 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.47 0.00 42 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.54 -0.02 42 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.64 0.00 42 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.87 +0.01 42 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 1.10 -0.02 42 0 11 0
29JUN26 23.00 P 0.00 0.00 0.00 1.38 +0.03 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.71 -0.01 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.09 +0.03 41 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 2.49 +0.02 41 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 2.97 +0.06 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.46 +0.06 41 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 4.14 +0.23 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.59 +0.09 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.37 +0.13 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.96 +0.18 41 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.74 +0.17 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.46 +0.18 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.22 +0.21 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.99 +0.20 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.79 +0.23 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.62 +0.25 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.45 - 42 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.48 +0.02 42 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.64 +0.01 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.74 +0.02 42 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.85 +0.02 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.96 +0.02 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.23 +0.03 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.48 0.00 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.81 +0.01 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.18 +0.04 41 0 4 0
29SEP26 25.00 P 0.00 0.00 0.00 2.59 +0.06 41 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 3.03 +0.09 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.51 +0.02 41 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 4.02 0.00 41 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 4.72 +0.12 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.15 +0.10 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.95 +0.15 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.61 +0.16 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.28 +0.16 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.01 +0.19 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.73 +0.18 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.49 +0.21 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.28 +0.22 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.07 +0.22 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.88 - 42 0 0 -
TOTAL PUT 607 2,916 +466
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$ 85.25
27NOV25 52.50 C 0.00 0.00 0.00 32.84 -0.89 0 0 0 0
27NOV25 55.00 C 30.68 30.68 30.68 30.31 -0.91 0 2 243 +2
27NOV25 57.50 C 0.00 0.00 0.00 27.82 -0.74 0 0 0 0
27NOV25 60.00 C 25.89 26.00 25.89 25.32 -0.62 0 2 2 0
27NOV25 62.50 C 23.24 23.24 23.24 22.83 -1.22 0 2 7 +2
27NOV25 65.00 C 0.00 0.00 0.00 20.38 -1.18 0 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 17.89 -0.69 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 15.43 -0.84 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 12.94 -0.66 19 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 10.45 -0.82 17 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 7.95 -0.93 0 0 0 0
27NOV25 80.00 C 6.00 6.00 6.00 5.47 -0.68 10 1 114 0
27NOV25 82.50 C 3.59 3.59 3.59 3.11 -0.78 10 10 287 +10
27NOV25 85.00 C 1.52 1.65 1.20 1.24 -0.54 10 491 1,470 +14
27NOV25 87.50 C 0.65 0.65 0.39 0.43 -0.36 12 713 3,448 +134
27NOV25 90.00 C 0.24 0.24 0.14 0.14 -0.28 14 396 1,860 +6
27NOV25 92.50 C 0.14 0.14 0.09 0.05 -0.21 15 29 2,113 -27
27NOV25 95.00 C 0.10 0.10 0.05 0.03 -0.15 18 20 1,416 0
27NOV25 97.50 C 0.05 0.05 0.05 0.01 -0.13 19 10 1,339 -10
27NOV25 100.00 C 0.06 0.06 0.06 0.01 -0.10 22 40 611 +40
27NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.09 25 0 99 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.08 28 0 171 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.07 31 0 45 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.06 34 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.05 37 0 300 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 125 0
30DEC25 47.00 C 0.00 0.00 0.00 38.50 -0.68 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 37.29 -0.89 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 36.56 -0.73 54 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 35.56 -1.72 51 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 33.08 -1.64 48 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 30.52 -0.70 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 28.12 -0.44 41 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 25.64 -1.31 38 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 23.16 -1.14 35 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 20.68 -0.88 31 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 18.07 -0.86 0 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 15.58 -1.10 0 0 13 0
30DEC25 72.50 C 0.00 0.00 0.00 13.17 -0.67 12 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 10.69 -1.04 12 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 8.24 -1.01 12 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 5.80 -0.95 10 0 611 0
30DEC25 82.50 C 0.00 0.00 0.00 3.67 -0.88 11 0 781 0
30DEC25 85.00 C 2.32 2.35 2.16 2.06 -0.72 12 9 1,735 +3
30DEC25 87.50 C 1.33 1.35 1.06 1.11 -0.39 13 257 7,647 +24
30DEC25 90.00 C 0.78 0.79 0.59 0.59 -0.31 14 441 3,563 0
30DEC25 92.50 C 0.44 0.46 0.37 0.33 -0.28 15 30 1,789 -3
30DEC25 95.00 C 0.28 0.28 0.27 0.18 -0.26 16 4 2,079 0
30DEC25 97.50 C 0.20 0.20 0.16 0.10 -0.24 17 325 9,627 +239
30DEC25 100.00 C 0.13 0.13 0.13 0.06 -0.22 18 43 6,708 +43
30DEC25 102.50 C 0.09 0.09 0.08 0.04 -0.20 20 150 926 0
30DEC25 105.00 C 0.07 0.08 0.07 0.03 -0.18 21 95 586 +90
30DEC25 107.50 C 0.00 0.00 0.00 0.02 -0.17 22 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.17 22 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.16 24 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.15 26 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.14 28 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 -0.13 29 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 33.25 -1.47 42 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 30.78 -0.58 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 28.31 -0.73 36 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.83 -1.12 33 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.36 -0.94 30 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 20.89 -0.93 27 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.41 -0.89 24 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.86 -0.98 14 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 13.39 -0.45 13 0 36 0
29JAN26 75.00 C 0.00 0.00 0.00 10.95 -1.00 13 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 8.58 -0.67 13 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 6.34 -0.85 13 0 215 0
29JAN26 82.50 C 0.00 0.00 0.00 4.23 -0.87 12 0 1,120 0
29JAN26 85.00 C 2.77 2.77 2.75 2.77 -0.62 13 31 1,123 +31
29JAN26 87.50 C 0.00 0.00 0.00 1.69 -0.40 13 0 629 0
29JAN26 90.00 C 1.20 1.24 1.10 1.05 -0.36 14 66 339 +3
29JAN26 92.50 C 0.84 0.87 0.74 0.64 -0.31 15 56 883 0
29JAN26 95.00 C 0.00 0.00 0.00 0.39 -0.31 16 0 268 0
29JAN26 97.50 C 0.40 0.43 0.37 0.25 -0.28 17 40 464 0
29JAN26 100.00 C 0.28 0.28 0.28 0.16 -0.27 18 200 241 +60
29JAN26 102.50 C 0.23 0.23 0.22 0.11 -0.24 19 70 301 +30
29JAN26 105.00 C 0.00 0.00 0.00 0.07 -0.23 19 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.05 -0.21 20 0 4 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 -0.19 21 0 1 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 -0.18 22 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 -0.18 23 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.17 22 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 30.91 - 33 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 28.45 - 31 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 26.00 - 29 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 23.52 - 26 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 21.05 - 23 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 18.58 - 20 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 16.05 - 13 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 13.60 - 13 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 11.18 - 13 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 8.85 - 13 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 6.68 - 13 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 4.69 - 12 0 0 -
26FEB26 85.00 C 3.47 3.51 3.47 3.23 - 13 30 30 -
26FEB26 87.50 C 2.37 2.37 2.37 2.10 - 13 3 3 -
26FEB26 90.00 C 1.58 1.58 1.58 1.38 - 14 4 4 -
26FEB26 92.50 C 0.00 0.00 0.00 0.87 - 15 0 0 -
26FEB26 95.00 C 0.78 0.78 0.78 0.54 - 15 16 16 -
26FEB26 97.50 C 0.00 0.00 0.00 0.34 - 16 0 0 -
26FEB26 100.00 C 0.46 0.46 0.46 0.21 - 16 13 13 -
26FEB26 102.50 C 0.00 0.00 0.00 0.13 - 16 0 0 -
26FEB26 105.00 C 0.26 0.26 0.26 0.09 - 17 2 2 -
26FEB26 107.50 C 0.00 0.00 0.00 0.06 - 18 0 0 -
26FEB26 110.00 C 0.00 0.00 0.00 0.04 - 18 0 0 -
26FEB26 112.50 C 0.00 0.00 0.00 0.03 - 19 0 0 -
26FEB26 115.00 C 0.00 0.00 0.00 0.02 - 19 0 0 -
30MAR26 49.00 C 0.00 0.00 0.00 37.04 -0.40 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.06 -1.22 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.60 -1.12 36 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.15 -0.86 34 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.69 -0.79 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.23 -0.84 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.76 -0.54 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.30 -0.77 23 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.85 -0.71 20 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.31 -0.96 15 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 13.92 -0.89 15 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.93 -0.31 19 0 73 0
30MAR26 77.50 C 0.00 0.00 0.00 9.64 -0.58 17 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 7.29 -0.77 14 0 117 0
30MAR26 82.50 C 5.66 5.66 5.20 5.27 -0.81 13 86 383 +86
30MAR26 85.00 C 4.11 4.13 4.00 3.73 -0.70 13 19 1,616 0
30MAR26 87.50 C 0.00 0.00 0.00 2.58 -0.48 13 0 1,163 0
30MAR26 90.00 C 2.12 2.12 2.08 1.86 -0.36 14 60 2,200 +60
30MAR26 92.50 C 0.00 0.00 0.00 1.35 -0.30 15 0 2,182 0
30MAR26 95.00 C 0.00 0.00 0.00 0.99 -0.27 16 0 365 0
30MAR26 97.50 C 0.00 0.00 0.00 0.74 -0.26 17 0 364 0
30MAR26 100.00 C 0.00 0.00 0.00 0.56 -0.23 18 0 1,521 0
30MAR26 102.50 C 0.00 0.00 0.00 0.44 -0.21 19 0 917 0
30MAR26 105.00 C 0.00 0.00 0.00 0.34 -0.17 19 0 1,099 0
30MAR26 107.50 C 0.00 0.00 0.00 0.28 -0.16 20 0 193 0
30MAR26 110.00 C 0.00 0.00 0.00 0.23 -0.15 21 0 403 0
30MAR26 112.50 C 0.00 0.00 0.00 0.19 -0.14 22 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.16 -0.14 23 0 180 0
30MAR26 117.50 C 0.00 0.00 0.00 0.14 -0.13 24 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.12 -0.13 24 0 147 0
29JUN26 52.50 C 0.00 0.00 0.00 33.96 -0.78 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.51 -0.80 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.01 -0.85 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.56 -0.88 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.16 -0.73 22 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.74 -0.74 21 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 19.32 -0.73 19 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.91 -0.73 17 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.45 -0.92 15 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 12.19 -0.56 15 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 10.35 -0.56 16 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.32 -0.52 16 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 6.16 -0.84 14 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 4.75 -0.64 14 0 952 0
29JUN26 87.50 C 0.00 0.00 0.00 3.60 -0.44 14 0 662 0
29JUN26 90.00 C 0.00 0.00 0.00 2.80 -0.32 15 0 1,087 0
29JUN26 92.50 C 2.35 2.36 2.21 2.21 -0.21 16 520 1,474 +498
29JUN26 95.00 C 0.00 0.00 0.00 1.77 -0.12 17 0 828 0
29JUN26 97.50 C 0.00 0.00 0.00 1.43 -0.05 18 0 85 0
29JUN26 100.00 C 1.32 1.32 1.20 1.15 -0.03 18 52 884 +33
29JUN26 102.50 C 0.00 0.00 0.00 0.97 +0.01 19 0 53 0
29JUN26 105.00 C 0.00 0.00 0.00 0.83 +0.05 20 0 415 0
29JUN26 107.50 C 0.00 0.00 0.00 0.74 +0.09 21 0 102 0
29JUN26 110.00 C 0.00 0.00 0.00 0.65 +0.11 22 0 104 0
29JUN26 112.50 C 0.00 0.00 0.00 0.58 +0.12 23 0 188 0
29JUN26 115.00 C 0.00 0.00 0.00 0.54 +0.15 24 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.50 +0.15 25 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.46 +0.15 26 0 148 0
29SEP26 52.50 C 0.00 0.00 0.00 33.96 -0.79 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.51 -0.80 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.06 -0.80 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.61 -0.83 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.17 -0.80 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.75 -0.80 19 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.34 -0.77 18 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.91 -0.73 16 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 14.45 -0.92 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.19 -0.56 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.35 -0.56 15 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.38 -0.46 15 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 6.67 -0.52 14 0 424 0
29SEP26 85.00 C 0.00 0.00 0.00 5.47 -0.54 15 0 254 0
29SEP26 87.50 C 0.00 0.00 0.00 4.49 -0.62 16 0 106 0
29SEP26 90.00 C 0.00 0.00 0.00 3.72 -0.50 17 0 101 0
29SEP26 92.50 C 0.00 0.00 0.00 3.09 -0.39 17 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 2.59 -0.32 18 0 146 0
29SEP26 97.50 C 1.91 1.91 1.91 2.21 -0.21 18 2 20 0
29SEP26 100.00 C 0.00 0.00 0.00 1.88 -0.14 19 0 242 0
29SEP26 102.50 C 0.00 0.00 0.00 1.64 -0.07 20 0 194 0
29SEP26 105.00 C 0.00 0.00 0.00 1.42 -0.02 20 0 178 0
29SEP26 107.50 C 0.00 0.00 0.00 1.26 +0.02 21 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 1.12 +0.06 22 0 141 0
29SEP26 112.50 C 0.00 0.00 0.00 0.99 +0.08 22 0 120 0
29SEP26 115.00 C 0.00 0.00 0.00 0.91 +0.11 23 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.83 +0.14 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.76 +0.14 24 0 0 0
TOTAL CALL 4,340 78,912 +1,368
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 277 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 19 0 945 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 15 0 768 0
27NOV25 80.00 P 0.03 0.03 0.02 0.02 -0.02 11 125 3,621 +105
27NOV25 82.50 P 0.13 0.13 0.08 0.15 -0.01 11 97 13,171 +16
27NOV25 85.00 P 0.66 0.82 0.54 0.82 +0.23 11 3,672 7,643 +2,325
27NOV25 87.50 P 2.13 2.50 2.00 2.59 +0.45 13 41 1,300 +31
27NOV25 90.00 P 4.50 4.60 4.50 4.78 +0.42 14 2 364 0
27NOV25 92.50 P 0.00 0.00 0.00 7.25 +0.33 0 0 16 0
27NOV25 95.00 P 0.00 0.00 0.00 9.75 +0.32 0 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 12.25 +0.62 0 0 83 0
27NOV25 100.00 P 0.00 0.00 0.00 14.75 +0.64 0 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 17.34 +0.73 40 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 19.84 +0.16 45 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 22.34 +0.09 49 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 24.84 +0.74 53 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 27.34 +0.74 57 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 29.84 +0.10 60 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 32.34 +0.74 64 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 34.84 +0.74 67 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1,651 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 1,225 0
30DEC25 75.00 P 0.04 0.04 0.04 0.01 -0.04 13 8 2,064 -8
30DEC25 77.50 P 0.08 0.08 0.08 0.05 -0.07 13 1 2,120 -1
30DEC25 80.00 P 0.12 0.12 0.11 0.17 -0.14 12 6 4,309 +6
30DEC25 82.50 P 0.40 0.47 0.35 0.55 -0.13 12 186 3,019 +144
30DEC25 85.00 P 1.21 1.35 1.10 1.40 +0.02 12 247 3,527 0
30DEC25 87.50 P 2.84 2.84 2.84 3.01 +0.47 13 1 1,275 0
30DEC25 90.00 P 4.68 4.68 4.68 5.00 +0.52 14 30 1,907 -30
30DEC25 92.50 P 0.00 0.00 0.00 7.30 +0.38 15 0 51 0
30DEC25 95.00 P 0.00 0.00 0.00 9.75 +0.32 0 0 122 0
30DEC25 97.50 P 0.00 0.00 0.00 12.25 +0.23 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 14.75 +0.62 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 17.34 +0.23 30 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 19.84 +0.16 33 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 22.34 +0.09 36 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.84 +0.74 39 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 27.34 +0.74 41 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 29.84 +0.10 44 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 32.34 +0.65 46 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 34.84 +0.74 49 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 18 0 187 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 16 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 0.00 14 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.06 +0.01 14 0 116 0
29JAN26 77.50 P 0.11 0.11 0.11 0.15 +0.01 13 16 267 0
29JAN26 80.00 P 0.28 0.30 0.26 0.39 +0.02 13 137 1,367 +118
29JAN26 82.50 P 0.67 0.72 0.67 0.88 +0.03 13 3 523 0
29JAN26 85.00 P 1.58 1.75 1.56 1.72 +0.06 12 43 928 0
29JAN26 87.50 P 2.99 2.99 2.99 3.24 +0.36 13 30 277 +30
29JAN26 90.00 P 4.86 5.14 4.86 5.34 +0.62 15 91 482 +31
29JAN26 92.50 P 0.00 0.00 0.00 7.40 +0.48 15 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 9.77 +0.34 16 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 12.25 +0.19 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 14.75 +0.61 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 17.34 +0.23 26 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.84 +0.16 29 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.34 +0.09 31 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.84 +0.54 33 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.34 +0.74 36 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.84 +0.10 38 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 32.34 +0.65 40 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
26FEB26 57.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 0.01 - 18 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 0.01 - 16 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 0.01 - 14 0 0 -
26FEB26 72.50 P 0.07 0.07 0.07 0.03 - 13 25 25 -
26FEB26 75.00 P 0.00 0.00 0.00 0.09 - 13 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 0.22 - 13 0 0 -
26FEB26 80.00 P 0.40 0.43 0.40 0.53 - 13 632 632 -
26FEB26 82.50 P 0.87 0.95 0.87 1.09 - 13 102 102 -
26FEB26 85.00 P 1.83 1.99 1.77 2.00 - 12 33 33 -
26FEB26 87.50 P 3.18 3.18 3.18 3.41 - 13 2 2 -
26FEB26 90.00 P 5.00 5.32 5.00 5.49 - 15 180 180 -
26FEB26 92.50 P 0.00 0.00 0.00 7.45 - 14 0 0 -
26FEB26 95.00 P 0.00 0.00 0.00 9.78 - 15 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 12.25 - 0 0 0 -
26FEB26 100.00 P 0.00 0.00 0.00 14.75 - 0 0 0 -
26FEB26 102.50 P 0.00 0.00 0.00 17.38 - 24 0 0 -
26FEB26 105.00 P 0.00 0.00 0.00 19.88 - 27 0 0 -
26FEB26 107.50 P 0.00 0.00 0.00 22.38 - 29 0 0 -
26FEB26 110.00 P 0.00 0.00 0.00 24.88 - 31 0 0 -
26FEB26 112.50 P 0.00 0.00 0.00 27.55 - 36 0 0 -
26FEB26 115.00 P 0.00 0.00 0.00 30.04 - 38 0 0 -
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.02 16 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 488 0
30MAR26 72.50 P 0.10 0.10 0.10 0.12 +0.03 15 60 661 -60
30MAR26 75.00 P 0.18 0.18 0.18 0.25 +0.06 15 8 2,212 0
30MAR26 77.50 P 0.30 0.30 0.30 0.49 +0.09 14 2 2,541 -2
30MAR26 80.00 P 0.58 0.58 0.58 0.89 +0.13 14 4 2,082 +4
30MAR26 82.50 P 1.20 1.20 1.20 1.51 +0.17 14 5 2,204 +5
30MAR26 85.00 P 2.15 2.33 2.15 2.41 +0.21 13 310 1,420 +132
30MAR26 87.50 P 3.48 3.77 3.48 3.77 +0.41 13 25 1,091 +1
30MAR26 90.00 P 5.24 5.61 5.24 5.61 +0.52 14 125 2,438 +125
30MAR26 92.50 P 0.00 0.00 0.00 7.67 +0.61 15 0 431 0
30MAR26 95.00 P 0.00 0.00 0.00 9.92 +0.29 16 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 12.30 +0.24 17 0 37 0
30MAR26 100.00 P 0.00 0.00 0.00 14.75 +0.58 0 0 317 0
30MAR26 102.50 P 0.00 0.00 0.00 17.38 +0.27 23 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.88 +0.20 25 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.38 +0.13 27 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.88 +0.58 29 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.55 +0.62 33 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.04 +0.30 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.34 +0.65 34 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.89 +0.79 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.01 15 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 +0.03 15 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 +0.05 15 0 157 0
29JUN26 70.00 P 0.00 0.00 0.00 0.26 +0.07 15 0 749 0
29JUN26 72.50 P 0.00 0.00 0.00 0.47 +0.11 14 0 634 0
29JUN26 75.00 P 0.48 0.48 0.48 0.81 +0.14 14 10 1,053 +10
29JUN26 77.50 P 0.00 0.00 0.00 1.32 +0.19 14 0 1,225 0
29JUN26 80.00 P 1.57 1.57 1.57 2.01 +0.20 14 2 879 +2
29JUN26 82.50 P 0.00 0.00 0.00 2.92 +0.21 14 0 1,251 0
29JUN26 85.00 P 0.00 0.00 0.00 4.09 +0.26 14 0 574 0
29JUN26 87.50 P 0.00 0.00 0.00 5.53 +0.34 13 0 837 0
29JUN26 90.00 P 0.00 0.00 0.00 7.58 +0.66 15 0 440 0
29JUN26 92.50 P 0.00 0.00 0.00 9.60 +0.79 16 0 490 0
29JUN26 95.00 P 0.00 0.00 0.00 11.73 +0.58 17 0 253 0
29JUN26 97.50 P 0.00 0.00 0.00 13.97 +1.04 18 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 16.25 +1.11 18 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 18.07 +0.63 15 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 20.33 +0.61 14 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 22.66 +0.41 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 25.00 +0.21 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 27.55 +0.62 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 30.04 +0.30 15 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 32.34 +0.26 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.04 +0.78 21 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 0.01 0.00 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 110 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.01 13 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 +0.03 13 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 +0.05 13 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 0.26 +0.07 13 0 436 0
29SEP26 72.50 P 0.75 0.77 0.75 0.50 +0.14 13 9 571 0
29SEP26 75.00 P 1.22 1.22 1.22 0.99 +0.30 14 40 1,227 +40
29SEP26 77.50 P 1.92 1.92 1.92 1.71 +0.31 14 40 703 +40
29SEP26 80.00 P 2.78 2.90 2.78 2.67 +0.27 15 6 541 +6
29SEP26 82.50 P 0.00 0.00 0.00 3.89 +0.21 15 0 487 0
29SEP26 85.00 P 5.30 5.30 5.30 5.35 +0.18 16 1 387 +1
29SEP26 87.50 P 0.00 0.00 0.00 7.01 +0.06 17 0 171 0
29SEP26 90.00 P 0.00 0.00 0.00 8.85 +0.19 18 0 65 0
29SEP26 92.50 P 0.00 0.00 0.00 10.51 -0.01 18 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 12.53 +0.01 18 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 14.65 +0.04 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.32 +0.70 22 0 177 0
29SEP26 102.50 P 0.00 0.00 0.00 19.63 +0.61 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.96 +0.66 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.22 +0.79 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.52 +0.61 25 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 28.84 +0.83 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.22 +0.63 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.52 +0.46 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.93 +0.22 28 0 40 0
TOTAL PUT 6,357 90,071 +3,071
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$ 9.35
27NOV25 6.50 C 0.00 0.00 0.00 2.95 +0.13 98 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.70 +0.15 90 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.93 +0.14 61 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.67 +0.11 52 0 30 0
27NOV25 8.00 C 0.00 0.00 0.00 1.41 +0.11 42 0 50 0
27NOV25 8.25 C 1.14 1.14 1.14 1.16 +0.09 35 50 50 +50
27NOV25 8.50 C 0.78 0.78 0.75 0.86 +0.01 0 90 102 +90
27NOV25 8.75 C 0.00 0.00 0.00 0.67 +0.05 24 0 18 0
27NOV25 9.00 C 0.00 0.00 0.00 0.45 +0.02 21 0 227 0
27NOV25 9.25 C 0.20 0.28 0.20 0.28 +0.01 21 26 264 -22
27NOV25 9.50 C 0.13 0.17 0.12 0.16 0.00 21 79 242 +3
27NOV25 9.75 C 0.08 0.11 0.08 0.08 -0.01 21 45 833 -21
27NOV25 10.00 C 0.04 0.06 0.04 0.04 0.00 21 60 1,386 +59
27NOV25 10.50 C 0.02 0.02 0.02 0.01 0.00 23 36 181 +5
27NOV25 11.00 C 0.01 0.01 0.01 0.01 0.00 31 6 1,253 +6
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 705 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 95 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.68 +0.01 66 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.65 +0.09 106 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.54 +0.07 100 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.43 -0.01 93 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.21 +0.13 96 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 3.95 +0.06 86 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.70 +0.07 80 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.44 +0.04 71 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.96 +0.06 64 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.72 +0.07 60 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.46 +0.13 53 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.21 +0.07 48 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.95 +0.12 41 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.70 +0.11 36 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.45 +0.09 31 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.21 +0.06 28 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.93 +0.05 19 0 20 0
30DEC25 8.75 C 0.00 0.00 0.00 0.78 +0.09 25 0 123 0
30DEC25 9.00 C 0.51 0.59 0.51 0.59 +0.04 23 4 381 0
30DEC25 9.25 C 0.39 0.40 0.39 0.41 0.00 21 36 546 +30
30DEC25 9.50 C 0.30 0.30 0.30 0.30 +0.01 22 2 1,629 0
30DEC25 9.75 C 0.23 0.23 0.23 0.21 +0.01 23 5 2,522 0
30DEC25 10.00 C 0.14 0.17 0.14 0.14 0.00 23 110 1,218 0
30DEC25 10.50 C 0.08 0.08 0.07 0.06 0.00 23 310 588 +310
30DEC25 11.00 C 0.05 0.05 0.05 0.02 0.00 23 30 239 0
30DEC25 11.50 C 0.03 0.03 0.03 0.01 0.00 25 30 115 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 300 0
30DEC25 12.50 C 0.01 0.01 0.01 0.01 0.00 33 50 185 -45
30DEC25 13.00 C 0.01 0.01 0.01 0.01 0.00 37 15 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 2.99 +0.09 54 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.72 +0.07 46 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.47 +0.08 42 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.23 +0.07 39 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.98 +0.13 35 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.74 +0.13 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.50 +0.14 29 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.27 +0.12 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.01 +0.06 21 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.87 +0.06 25 0 324 0
29JAN26 9.00 C 0.00 0.00 0.00 0.67 +0.03 23 0 107 0
29JAN26 9.25 C 0.00 0.00 0.00 0.53 +0.05 23 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.41 +0.03 23 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.31 +0.03 23 0 13 0
29JAN26 10.00 C 0.00 0.00 0.00 0.23 +0.03 24 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.12 +0.02 24 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 12 0
29JAN26 11.50 C 0.06 0.06 0.06 0.03 +0.01 25 10 18 +10
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.47 - 34 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 2.26 - 36 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 2.00 - 31 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 1.74 - 26 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 1.54 - 27 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 1.32 - 26 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 1.10 - 24 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 0.88 - 21 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 0.74 - 23 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 0.60 - 23 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 0.48 - 23 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 0.38 - 23 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 0.30 - 24 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 0.17 - 23 0 0 -
26FEB26 11.00 C 0.13 0.13 0.13 0.09 - 23 5 5 -
26FEB26 11.50 C 0.00 0.00 0.00 0.05 - 24 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 0.03 - 25 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR26 5.75 C 0.00 0.00 0.00 3.74 +0.07 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.51 +0.11 48 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.23 +0.03 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.99 +0.06 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.75 +0.10 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.47 0.00 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.29 +0.11 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.01 +0.06 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.82 +0.12 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.60 +0.10 27 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.39 +0.05 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.20 +0.05 26 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 1.02 +0.09 25 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.85 +0.07 24 0 258 0
30MAR26 9.25 C 0.00 0.00 0.00 0.68 -0.01 23 0 103 0
30MAR26 9.50 C 0.00 0.00 0.00 0.57 +0.01 24 0 122 0
30MAR26 9.75 C 0.00 0.00 0.00 0.48 +0.02 24 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.38 +0.01 24 0 1,975 0
30MAR26 10.50 C 0.00 0.00 0.00 0.24 +0.01 24 0 243 0
30MAR26 11.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 13 0
30MAR26 11.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 220 0
30MAR26 12.00 C 0.00 0.00 0.00 0.05 0.00 24 0 145 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 0.00 25 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 25 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.99 +0.01 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.78 +0.01 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.57 +0.05 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.32 +0.03 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.11 +0.04 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.89 +0.04 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.69 +0.04 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.47 +0.02 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.34 +0.06 26 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 1.13 +0.05 24 0 85 0
29JUN26 9.00 C 0.00 0.00 0.00 1.00 +0.05 24 0 38 0
29JUN26 9.25 C 0.00 0.00 0.00 0.85 +0.03 24 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.78 +0.03 26 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.63 +0.02 24 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 0.54 +0.01 24 0 17 0
29JUN26 10.50 C 0.00 0.00 0.00 0.41 +0.02 25 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.28 0.00 25 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 0.00 25 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 0.00 25 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 0.00 25 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 26 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 26 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.99 0.00 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.78 +0.01 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.57 +0.05 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.32 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.11 +0.02 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.91 +0.03 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.74 +0.05 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.58 +0.05 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.42 +0.04 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.28 +0.04 25 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.15 +0.04 26 0 3 0
29SEP26 9.25 C 0.00 0.00 0.00 1.02 +0.03 25 0 67 0
29SEP26 9.50 C 0.00 0.00 0.00 0.91 +0.03 26 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.81 +0.03 26 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.72 +0.03 26 0 8 0
29SEP26 10.50 C 0.00 0.00 0.00 0.56 +0.02 26 0 7 0
29SEP26 11.00 C 0.42 0.42 0.42 0.43 -0.01 26 2 2 +2
29SEP26 11.50 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 0.00 26 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 0.00 27 0 220 0
TOTAL CALL 1,001 18,553 +477
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 32 3 131 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 305 0
27NOV25 8.50 P 0.02 0.02 0.02 0.01 -0.01 21 21 229 +15
27NOV25 8.75 P 0.04 0.04 0.03 0.03 -0.02 21 286 563 +226
27NOV25 9.00 P 0.10 0.12 0.08 0.08 -0.03 21 28 805 +26
27NOV25 9.25 P 0.22 0.22 0.16 0.15 -0.05 20 130 595 +15
27NOV25 9.50 P 0.29 0.32 0.29 0.29 -0.05 21 33 1,246 +33
27NOV25 9.75 P 0.00 0.00 0.00 0.44 -0.09 18 0 842 0
27NOV25 10.00 P 0.00 0.00 0.00 0.69 -0.05 24 0 512 0
27NOV25 10.50 P 0.00 0.00 0.00 1.15 -0.07 0 0 375 0
27NOV25 11.00 P 0.00 0.00 0.00 1.66 -0.06 37 0 11 0
27NOV25 11.50 P 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.65 -0.09 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.65 -0.08 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 5.15 -0.09 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 289 0
30DEC25 8.25 P 0.04 0.04 0.04 0.03 -0.01 23 60 632 +60
30DEC25 8.50 P 0.07 0.07 0.05 0.05 -0.02 21 30 374 0
30DEC25 8.75 P 0.08 0.08 0.08 0.10 -0.03 22 30 693 +15
30DEC25 9.00 P 0.22 0.22 0.16 0.17 -0.04 22 41 547 +37
30DEC25 9.25 P 0.25 0.25 0.25 0.27 -0.04 22 2 2,307 0
30DEC25 9.50 P 0.50 0.50 0.44 0.40 -0.04 22 2 776 0
30DEC25 9.75 P 0.00 0.00 0.00 0.56 -0.05 22 0 850 0
30DEC25 10.00 P 0.00 0.00 0.00 0.72 -0.09 21 0 473 0
30DEC25 10.50 P 0.00 0.00 0.00 1.17 -0.10 23 0 6 0
30DEC25 11.00 P 0.00 0.00 0.00 1.66 -0.10 27 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.65 -0.09 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.65 -0.08 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.15 -0.09 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.15 -0.07 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.65 -0.07 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 188 0
29JAN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 10 0
29JAN26 8.25 P 0.06 0.06 0.06 0.06 -0.01 22 6 32 -6
29JAN26 8.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 17 0
29JAN26 8.75 P 0.00 0.00 0.00 0.16 -0.02 23 0 652 0
29JAN26 9.00 P 0.00 0.00 0.00 0.24 -0.02 22 0 491 0
29JAN26 9.25 P 0.40 0.40 0.40 0.35 -0.03 23 3 114 +3
29JAN26 9.50 P 0.48 0.48 0.48 0.48 -0.04 23 30 30 +30
29JAN26 9.75 P 0.00 0.00 0.00 0.64 -0.04 24 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.79 -0.04 22 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.18 -0.12 21 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.66 -0.10 24 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.65 -0.09 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 0.01 - 23 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 0.02 - 23 0 0 -
26FEB26 7.75 P 0.03 0.03 0.03 0.04 - 24 100 100 -
26FEB26 8.00 P 0.00 0.00 0.00 0.05 - 22 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 0.09 - 23 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 0.14 - 23 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 0.21 - 23 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 0.29 - 23 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 0.40 - 23 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 0.53 - 23 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.69 - 23 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 0.85 - 23 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 1.22 - 22 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 1.69 - 25 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 2.15 - 0 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 2.65 - 0 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 3.15 - 0 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 3.65 - 0 0 0 -
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 88 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 -0.02 23 0 75 0
30MAR26 8.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 259 0
30MAR26 8.25 P 0.00 0.00 0.00 0.13 -0.02 23 0 245 0
30MAR26 8.50 P 0.00 0.00 0.00 0.19 -0.03 23 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.26 -0.03 23 0 241 0
30MAR26 9.00 P 0.00 0.00 0.00 0.35 -0.04 23 0 255 0
30MAR26 9.25 P 0.00 0.00 0.00 0.46 -0.04 23 0 187 0
30MAR26 9.50 P 0.00 0.00 0.00 0.60 -0.03 24 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.72 -0.10 23 0 1,505 0
30MAR26 10.00 P 0.00 0.00 0.00 0.88 -0.08 23 0 37 0
30MAR26 10.50 P 0.00 0.00 0.00 1.26 -0.12 23 0 11 0
30MAR26 11.00 P 0.00 0.00 0.00 1.69 -0.12 23 0 6 0
30MAR26 11.50 P 0.00 0.00 0.00 2.16 -0.06 24 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.66 -0.06 28 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.65 -0.09 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.65 -0.08 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.17 -0.07 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 25 0 19 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 139 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 -0.01 25 0 24 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.16 -0.02 25 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 92 0
29JUN26 8.25 P 0.00 0.00 0.00 0.28 -0.02 25 0 27 0
29JUN26 8.50 P 0.00 0.00 0.00 0.35 -0.03 24 0 73 0
29JUN26 8.75 P 0.00 0.00 0.00 0.44 -0.04 24 0 20 0
29JUN26 9.00 P 0.00 0.00 0.00 0.55 -0.04 24 0 251 0
29JUN26 9.25 P 0.00 0.00 0.00 0.69 -0.02 25 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 0.79 -0.05 24 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 0.93 -0.05 24 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.12 -0.03 25 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.47 -0.05 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.90 -0.02 27 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.31 -0.07 28 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 2.72 -0.05 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.18 -0.05 27 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.67 -0.07 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.65 -0.08 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.17 -0.07 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.02 26 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.01 26 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 -0.03 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.27 -0.02 26 0 93 0
29SEP26 8.00 P 0.00 0.00 0.00 0.35 0.00 27 0 190 0
29SEP26 8.25 P 0.00 0.00 0.00 0.43 -0.01 27 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.53 -0.02 27 0 35 0
29SEP26 8.75 P 0.00 0.00 0.00 0.63 -0.03 27 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.74 -0.04 27 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.87 -0.04 27 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.01 -0.04 27 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.16 -0.04 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.31 -0.05 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.66 -0.05 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.03 -0.06 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.44 -0.06 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.86 -0.07 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.31 -0.07 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.78 -0.07 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.28 -0.07 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.76 -0.05 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.25 -0.03 39 0 0 0
TOTAL PUT 805 20,385 +454
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.02
27NOV25 8.25 C 0.00 0.00 0.00 3.79 -0.17 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.54 -0.21 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.30 -0.20 53 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.05 -0.26 48 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.83 -0.18 59 0 10 0
27NOV25 9.50 C 0.00 0.00 0.00 2.56 -0.17 46 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.30 -0.21 34 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.10 -0.12 49 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 1.59 -0.14 36 0 49 0
27NOV25 11.00 C 0.00 0.00 0.00 1.12 -0.14 31 0 70 0
27NOV25 11.50 C 0.00 0.00 0.00 0.70 -0.13 28 0 622 0
27NOV25 12.00 C 0.00 0.00 0.00 0.38 -0.12 27 0 755 0
27NOV25 12.50 C 0.24 0.24 0.24 0.18 -0.09 27 6 254 0
27NOV25 13.00 C 0.10 0.10 0.10 0.07 -0.05 26 10 646 +10
27NOV25 13.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 50 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 45 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 43 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 52 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 6.05 -0.21 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.80 -0.18 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.53 -0.24 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.31 -0.21 49 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.03 -0.24 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.80 -0.22 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.55 -0.23 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.31 -0.22 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.07 -0.21 41 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.79 -0.25 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.58 -0.17 41 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.32 -0.22 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.17 -0.14 54 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 2.83 -0.22 30 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.61 -0.20 36 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.41 -0.10 41 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.15 -0.12 35 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.69 -0.10 32 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.25 -0.10 29 0 75 0
30DEC25 11.50 C 0.00 0.00 0.00 0.86 -0.13 27 0 340 0
30DEC25 12.00 C 0.66 0.66 0.66 0.58 -0.11 27 105 350 -18
30DEC25 12.50 C 0.00 0.00 0.00 0.36 -0.12 27 0 499 0
30DEC25 13.00 C 0.29 0.29 0.29 0.21 -0.10 27 2 965 +2
30DEC25 13.50 C 0.00 0.00 0.00 0.12 -0.06 27 0 443 0
30DEC25 14.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 44 0
30DEC25 14.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.79 -0.28 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.58 -0.24 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.34 -0.24 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.17 -0.17 41 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.92 -0.17 38 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.64 -0.22 30 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.41 -0.20 30 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.19 -0.15 30 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.78 -0.10 31 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.34 -0.12 27 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 1.01 -0.11 28 0 222 0
29JAN26 12.00 C 0.00 0.00 0.00 0.74 -0.10 28 0 286 0
29JAN26 12.50 C 0.00 0.00 0.00 0.52 -0.12 28 0 741 0
29JAN26 13.00 C 0.44 0.44 0.44 0.35 -0.10 28 57 336 +15
29JAN26 13.50 C 0.32 0.32 0.32 0.23 -0.08 28 42 57 +36
29JAN26 14.00 C 0.00 0.00 0.00 0.14 -0.07 28 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 19 0
29JAN26 15.50 C 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.42 - 36 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 3.18 - 34 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 2.94 - 33 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 2.69 - 30 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 2.46 - 29 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 2.28 - 32 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 1.85 - 30 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 1.46 - 29 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 1.11 - 27 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 0.84 - 28 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 0.61 - 27 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 0.44 - 27 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 0.30 - 27 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 0.20 - 27 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 0.13 - 27 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 0.09 - 27 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 0.06 - 28 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 0.04 - 28 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 0.02 - 27 0 0 -
30MAR26 6.00 C 0.00 0.00 0.00 6.14 -0.17 58 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.82 -0.26 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.64 -0.19 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.31 -0.28 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.16 -0.20 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.89 -0.19 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.66 -0.19 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.43 -0.19 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.13 -0.20 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.87 -0.25 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.67 -0.22 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.43 -0.21 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.24 -0.16 34 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.99 -0.17 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.76 -0.18 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.55 -0.14 31 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.34 -0.14 30 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.91 -0.16 28 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.54 -0.17 28 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.25 -0.11 28 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.94 -0.14 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.74 -0.11 28 0 2,860 0
30MAR26 13.00 C 0.00 0.00 0.00 0.55 -0.11 28 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.41 -0.09 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.29 -0.08 27 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.21 -0.06 28 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.53 -0.11 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.25 -0.17 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.02 -0.17 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.79 -0.17 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.55 -0.19 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.32 -0.17 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.13 -0.14 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.89 -0.15 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.69 -0.15 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.49 -0.15 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.11 -0.15 29 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.76 -0.17 28 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.44 -0.18 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.13 -0.17 26 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.90 -0.16 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.72 -0.14 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.58 -0.12 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.45 -0.11 27 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.34 -0.10 26 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.26 -0.08 27 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.19 -0.08 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.14 -0.06 26 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 -0.05 27 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 20 0
29SEP26 8.25 C 0.00 0.00 0.00 4.02 -0.19 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.80 -0.16 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.57 -0.18 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.35 -0.16 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.13 -0.15 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.91 -0.16 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.73 -0.13 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.51 -0.16 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.16 -0.13 28 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.86 -0.11 28 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.58 -0.14 28 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.34 -0.11 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.11 -0.13 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.92 -0.12 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.79 -0.08 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.65 -0.09 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.53 -0.09 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.43 -0.08 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.35 -0.07 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 -0.06 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.05 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
TOTAL CALL 222 12,757 +45
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 175 0
27NOV25 10.50 P 0.01 0.01 0.01 0.01 0.00 27 38 252 0
27NOV25 11.00 P 0.04 0.04 0.04 0.04 0.00 26 101 699 +99
27NOV25 11.50 P 0.09 0.10 0.09 0.13 +0.02 26 204 839 +64
27NOV25 12.00 P 0.27 0.27 0.25 0.31 +0.04 25 98 648 +10
27NOV25 12.50 P 0.00 0.00 0.00 0.63 +0.08 26 0 248 0
27NOV25 13.00 P 0.00 0.00 0.00 1.03 +0.10 27 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 1.49 +0.14 27 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 1.98 +0.16 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.49 +0.18 40 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 2.99 +0.18 46 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.49 +0.18 52 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.99 +0.18 57 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.49 +0.18 62 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.99 +0.18 66 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 133 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 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 691 0
30DEC25 10.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 686 0
30DEC25 10.50 P 0.07 0.07 0.07 0.06 0.00 27 4 368 -4
30DEC25 11.00 P 0.11 0.11 0.11 0.13 0.00 26 10 698 0
30DEC25 11.50 P 0.22 0.24 0.22 0.26 +0.01 26 27 408 +26
30DEC25 12.00 P 0.42 0.46 0.42 0.47 +0.03 26 110 353 +106
30DEC25 12.50 P 0.74 0.74 0.74 0.77 +0.07 26 20 1,072 -20
30DEC25 13.00 P 0.00 0.00 0.00 1.14 +0.09 27 0 29 0
30DEC25 13.50 P 0.00 0.00 0.00 1.54 +0.10 26 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.00 +0.13 27 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.49 +0.14 30 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.99 +0.13 34 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.49 +0.18 38 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.02 +0.21 48 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.49 +0.18 45 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.00 +0.19 51 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 9.50 P 0.03 0.03 0.03 0.03 0.00 29 5 11 +5
29JAN26 9.75 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.06 0.00 28 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.12 0.00 27 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.22 0.00 27 0 260 0
29JAN26 11.50 P 0.00 0.00 0.00 0.38 +0.02 27 0 380 0
29JAN26 12.00 P 0.50 0.50 0.50 0.59 +0.02 27 14 284 +14
29JAN26 12.50 P 0.81 0.81 0.77 0.89 +0.07 27 19 215 +15
29JAN26 13.00 P 1.15 1.15 1.15 1.25 +0.10 28 15 15 +15
29JAN26 13.50 P 0.00 0.00 0.00 1.56 +0.04 24 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.05 +0.12 28 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.52 +0.14 30 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.99 +0.08 29 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.50 +0.19 35 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.08 +0.27 47 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.58 +0.27 50 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 - 27 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 0.02 - 28 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 0.03 - 28 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 0.04 - 27 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.06 - 27 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 0.08 - 26 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 0.16 - 27 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.27 - 26 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 0.45 - 27 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 0.66 - 26 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 0.95 - 27 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 1.30 - 27 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 1.65 - 26 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 2.05 - 25 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 2.55 - 29 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 3.02 - 30 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 3.50 - 32 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 4.08 - 42 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 4.58 - 45 0 0 -
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 0.00 27 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 0.00 27 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 0.00 27 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 0.00 27 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 0.00 27 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.36 +0.01 27 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.52 +0.02 27 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.75 +0.04 27 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.04 +0.06 27 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.39 +0.09 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.75 +0.09 28 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.17 +0.13 29 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.60 +0.17 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.04 +0.13 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.50 +0.14 29 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.08 +0.25 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.58 +0.27 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.00 +0.19 37 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 27 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 27 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 0.00 26 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 0.00 27 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.43 +0.02 27 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.61 +0.03 27 0 5 0
29JUN26 11.50 P 0.77 0.77 0.77 0.84 +0.06 27 59 74 +59
29JUN26 12.00 P 0.00 0.00 0.00 1.07 +0.02 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.34 +0.05 26 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.67 +0.08 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.01 +0.09 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.40 +0.11 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.80 +0.13 25 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.23 +0.08 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.66 +0.15 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.11 +0.15 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.58 +0.17 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.01 +0.14 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 0.00 28 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 0.00 28 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 +0.01 29 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 +0.02 29 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.62 +0.03 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.81 +0.03 28 0 34 0
29SEP26 11.50 P 0.00 0.00 0.00 1.04 +0.05 28 0 100 0
29SEP26 12.00 P 0.00 0.00 0.00 1.30 +0.05 28 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.60 +0.07 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.93 +0.08 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.32 +0.10 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.70 +0.09 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.09 +0.09 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.51 +0.11 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.94 +0.12 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.33 +0.08 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.79 +0.12 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.25 +0.14 32 0 0 0
TOTAL PUT 724 10,477 +389
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$ 51.50
27NOV25 41.00 C 0.00 0.00 0.00 10.61 -0.12 30 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.61 +0.05 23 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.52 -0.30 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 7.62 -0.01 23 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 6.70 -0.08 30 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 5.81 +0.21 32 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 4.81 +0.10 27 0 26 0
27NOV25 48.00 C 0.00 0.00 0.00 3.85 +0.13 24 0 9 0
27NOV25 49.00 C 0.00 0.00 0.00 2.93 +0.13 21 0 34 0
27NOV25 50.00 C 2.01 2.28 2.01 2.13 +0.08 20 41 135 +20
27NOV25 52.50 C 0.70 0.87 0.60 0.78 +0.02 20 244 2,226 +180
27NOV25 55.00 C 0.23 0.30 0.23 0.19 -0.01 20 41 2,649 0
27NOV25 57.50 C 0.10 0.10 0.10 0.03 -0.01 20 25 1,010 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 302 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 151 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 314 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 155 0
27NOV25 70.00 C 0.01 0.01 0.01 0.01 0.00 42 30 50 +30
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC25 29.00 C 0.00 0.00 0.00 22.67 +0.10 46 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.67 +0.09 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.68 +0.09 37 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.69 +0.12 42 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.50 -0.41 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.66 +0.05 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.70 +0.08 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.71 -0.08 29 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.74 +0.10 36 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.72 -0.10 21 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.84 +0.34 39 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.95 +0.26 42 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 10.96 +0.23 39 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 9.88 -0.12 32 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 8.89 -0.05 29 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.91 +0.08 27 0 867 0
30DEC25 45.00 C 0.00 0.00 0.00 6.98 +0.15 26 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 5.98 +0.11 22 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 5.15 +0.17 23 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 4.30 +0.15 22 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 3.43 +0.09 20 0 207 0
30DEC25 50.00 C 2.83 2.83 2.83 2.73 +0.07 20 15 452 0
30DEC25 52.50 C 1.20 1.35 1.20 1.42 +0.07 20 61 1,087 +33
30DEC25 55.00 C 0.60 0.73 0.60 0.62 -0.01 20 100 2,852 +62
30DEC25 57.50 C 0.31 0.36 0.31 0.23 -0.01 20 5 1,782 -1
30DEC25 60.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 977 0
30DEC25 62.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 112 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 262 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 81 0
29JAN26 41.00 C 0.00 0.00 0.00 10.96 +0.23 27 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.88 -0.27 18 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.90 -0.26 18 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.99 -0.21 20 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.29 +0.46 25 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.21 -0.14 21 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.19 -0.14 17 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.58 +0.02 20 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 3.85 +0.10 20 0 53 0
29JAN26 50.00 C 0.00 0.00 0.00 3.19 +0.07 20 0 0 0
29JAN26 52.50 C 1.88 1.95 1.88 1.90 +0.05 21 15 39 +8
29JAN26 55.00 C 0.00 0.00 0.00 1.03 -0.01 21 0 5,100 0
29JAN26 57.50 C 0.56 0.64 0.56 0.50 -0.01 21 14 165 +14
29JAN26 60.00 C 0.00 0.00 0.00 0.22 -0.01 20 0 180 0
29JAN26 62.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 55 0
29JAN26 65.00 C 0.00 0.00 0.00 0.04 0.00 21 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.02 0.00 22 0 11 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.96 - 0 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 8.97 - 0 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 8.35 - 24 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 7.34 - 21 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 6.39 - 19 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 5.59 - 20 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 4.84 - 20 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 4.19 - 20 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 3.56 - 20 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 2.31 - 21 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 1.41 - 21 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 0.79 - 21 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 0.41 - 21 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 0.20 - 21 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 0.10 - 21 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 0.05 - 21 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30MAR26 30.00 C 0.00 0.00 0.00 21.94 -0.14 31 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 20.97 -0.17 33 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.69 -0.49 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.06 -0.15 36 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.97 -0.25 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.05 -0.16 29 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.03 -0.31 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.84 -0.47 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.17 -0.18 28 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 13.25 -0.08 28 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 12.17 -0.24 23 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.29 -0.13 24 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 10.32 -0.16 23 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 9.63 +0.13 26 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 8.64 -0.03 24 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 7.76 -0.04 23 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 7.01 +0.22 23 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 6.22 +0.23 23 0 61 0
30MAR26 48.00 C 0.00 0.00 0.00 5.17 -0.10 20 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 4.51 -0.09 20 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 3.97 -0.01 21 0 2,850 0
30MAR26 52.50 C 0.00 0.00 0.00 2.74 -0.03 21 0 2,088 0
30MAR26 55.00 C 0.00 0.00 0.00 1.81 +0.03 21 0 680 0
30MAR26 57.50 C 0.00 0.00 0.00 1.11 +0.02 21 0 164 0
30MAR26 60.00 C 0.73 0.73 0.73 0.65 +0.01 21 4 207 0
30MAR26 62.50 C 0.52 0.52 0.52 0.37 +0.01 21 4 211 -1
30MAR26 65.00 C 0.00 0.00 0.00 0.20 +0.01 21 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 89 0
30MAR26 70.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 27 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 0.00 22 0 45 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 0.00 22 0 203 0
29JUN26 35.00 C 0.00 0.00 0.00 17.36 +0.15 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.39 +0.05 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.44 +0.13 29 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.47 +0.02 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.52 +0.14 26 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.46 -0.22 22 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 11.36 -0.39 16 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 10.72 +0.20 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.79 +0.28 22 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 8.87 -0.20 21 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 8.03 -0.21 21 0 7 0
29JUN26 46.00 C 0.00 0.00 0.00 7.23 -0.04 20 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 6.47 -0.06 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 5.78 -0.06 20 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 5.32 +0.12 22 0 5 0
29JUN26 50.00 C 0.00 0.00 0.00 4.72 +0.12 22 0 275 0
29JUN26 52.50 C 0.00 0.00 0.00 3.45 +0.12 22 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 2.45 +0.12 22 0 306 0
29JUN26 57.50 C 0.00 0.00 0.00 1.73 +0.11 22 0 100 0
29JUN26 60.00 C 1.29 1.29 1.29 1.16 +0.08 22 2 27 -2
29JUN26 62.50 C 0.00 0.00 0.00 0.77 +0.07 22 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.50 +0.06 22 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.31 +0.04 22 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.19 +0.02 22 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 39 0
29SEP26 41.00 C 0.00 0.00 0.00 11.64 -0.11 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.72 +0.16 21 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 9.89 +0.19 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.99 -0.08 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.27 +0.03 21 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 7.50 +0.10 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.98 +0.24 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.33 +0.03 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.74 +0.03 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.17 +0.03 22 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 3.95 +0.01 22 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 2.98 +0.01 22 0 100 0
29SEP26 57.50 C 0.00 0.00 0.00 2.19 +0.02 22 0 0 0
29SEP26 60.00 C 1.56 1.56 1.56 1.64 -0.02 22 1 116 0
29SEP26 62.50 C 0.00 0.00 0.00 1.21 +0.01 22 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.86 0.00 22 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 0.61 +0.01 22 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.42 0.00 22 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.30 0.00 22 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 0.00 22 0 22 0
TOTAL CALL 602 31,136 +343
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 232 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 29 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 71 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 551 0
27NOV25 45.00 P 0.04 0.04 0.04 0.01 0.00 21 4 443 0
27NOV25 46.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 490 0
27NOV25 47.00 P 0.09 0.09 0.08 0.05 -0.01 20 6 698 +3
27NOV25 48.00 P 0.17 0.17 0.17 0.12 -0.02 20 31 1,009 +26
27NOV25 49.00 P 0.30 0.32 0.30 0.25 -0.05 20 23 663 0
27NOV25 50.00 P 0.52 0.57 0.42 0.47 -0.06 19 153 2,534 +81
27NOV25 52.50 P 1.79 1.86 1.43 1.61 -0.15 19 122 392 +70
27NOV25 55.00 P 0.00 0.00 0.00 3.60 -0.16 20 0 72 0
27NOV25 57.50 P 0.00 0.00 0.00 6.00 -0.12 0 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 8.65 +0.08 40 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 11.33 +0.26 56 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.54 -0.04 48 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.46 +0.20 76 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.65 +0.10 69 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 21.52 +0.47 93 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.61 +0.04 78 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 103 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 266 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 34 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 497 0
30DEC25 43.00 P 0.00 0.00 0.00 0.02 0.00 20 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 2,156 0
30DEC25 45.00 P 0.11 0.11 0.11 0.08 0.00 20 40 507 +40
30DEC25 46.00 P 0.16 0.16 0.16 0.14 -0.02 20 4 473 0
30DEC25 47.00 P 0.30 0.30 0.26 0.25 -0.02 20 80 315 +80
30DEC25 48.00 P 0.46 0.46 0.41 0.39 -0.03 20 71 492 +22
30DEC25 49.00 P 0.65 0.68 0.65 0.61 -0.05 20 44 514 +44
30DEC25 50.00 P 1.00 1.01 0.80 0.91 -0.06 20 111 556 +31
30DEC25 52.50 P 2.20 2.20 2.14 2.08 -0.13 19 17 541 +15
30DEC25 55.00 P 0.00 0.00 0.00 3.89 -0.14 20 0 68 0
30DEC25 57.50 P 0.00 0.00 0.00 6.05 -0.07 20 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.65 +0.08 29 0 123 0
30DEC25 62.50 P 0.00 0.00 0.00 11.33 +0.07 40 0 8 0
30DEC25 65.00 P 0.00 0.00 0.00 13.54 -0.21 35 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.46 +0.20 54 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.79 +0.21 54 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.52 +0.44 65 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.78 -0.05 63 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.04 0.00 21 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JAN26 44.00 P 0.15 0.16 0.15 0.12 -0.01 21 60 60 +60
29JAN26 45.00 P 0.00 0.00 0.00 0.19 -0.02 20 0 4 0
29JAN26 46.00 P 0.34 0.34 0.34 0.30 -0.03 20 18 32 +14
29JAN26 47.00 P 0.43 0.43 0.43 0.44 -0.04 20 1 58 -1
29JAN26 48.00 P 0.60 0.60 0.60 0.65 -0.03 20 1 211 -1
29JAN26 49.00 P 0.80 0.80 0.80 0.91 -0.04 20 2 156 0
29JAN26 50.00 P 1.19 1.19 1.17 1.25 -0.04 20 12 118 +12
29JAN26 52.50 P 0.00 0.00 0.00 2.44 -0.11 20 0 16 0
29JAN26 55.00 P 0.00 0.00 0.00 4.16 -0.15 21 0 1 0
29JAN26 57.50 P 6.26 6.26 6.26 6.24 -0.02 22 1 1 +1
29JAN26 60.00 P 0.00 0.00 0.00 8.65 -0.17 25 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.33 +0.07 34 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.83 +0.07 39 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.48 +0.22 46 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.04 +0.46 51 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.52 +0.44 55 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.99 +0.16 58 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.09 - 21 0 0 -
26FEB26 43.00 P 0.17 0.17 0.17 0.14 - 21 40 40 -
26FEB26 44.00 P 0.00 0.00 0.00 0.22 - 21 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 0.32 - 21 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 0.46 - 21 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.64 - 21 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 0.88 - 21 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 1.17 - 20 0 0 -
26FEB26 50.00 P 1.62 1.62 1.62 1.53 - 20 20 20 -
26FEB26 52.50 P 0.00 0.00 0.00 2.71 - 20 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 4.37 - 21 0 0 -
26FEB26 57.50 P 0.00 0.00 0.00 6.52 - 23 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 8.67 - 23 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 11.33 - 30 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 13.91 - 36 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 16.48 - 41 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 19.04 - 46 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 21.52 - 49 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 23.99 - 52 0 0 -
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 0.00 22 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 0.00 21 0 258 0
30MAR26 40.00 P 0.14 0.15 0.14 0.07 0.00 21 44 139 +44
30MAR26 41.00 P 0.00 0.00 0.00 0.11 0.00 21 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.16 0.00 21 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.24 0.00 21 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.35 0.00 21 0 295 0
30MAR26 45.00 P 0.00 0.00 0.00 0.48 -0.01 21 0 58 0
30MAR26 46.00 P 0.00 0.00 0.00 0.64 -0.03 21 0 89 0
30MAR26 47.00 P 0.00 0.00 0.00 0.87 -0.02 21 0 76 0
30MAR26 48.00 P 1.15 1.16 1.15 1.12 0.00 21 24 30 +4
30MAR26 49.00 P 0.00 0.00 0.00 1.43 0.00 21 0 94 0
30MAR26 50.00 P 1.86 1.86 1.86 1.79 0.00 21 20 196 +20
30MAR26 52.50 P 0.00 0.00 0.00 3.02 +0.05 21 0 138 0
30MAR26 55.00 P 0.00 0.00 0.00 4.66 +0.03 21 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 6.64 +0.12 23 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 8.75 -0.07 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.33 +0.07 28 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 13.91 +0.15 33 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.48 +0.22 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.04 +0.46 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.52 +0.44 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.99 +0.16 48 0 0 0
29JUN26 35.00 P 0.18 0.18 0.18 0.06 +0.01 22 4 25 +4
29JUN26 36.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 3 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 +0.02 22 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.25 +0.03 22 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.34 +0.03 22 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 0.44 +0.01 22 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.60 +0.05 22 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.75 +0.05 22 0 29 0
29JUN26 44.00 P 0.80 0.80 0.80 0.96 +0.06 22 40 41 +20
29JUN26 45.00 P 0.00 0.00 0.00 1.20 +0.06 21 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 1.48 +0.06 21 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 1.81 +0.07 21 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 2.16 +0.07 21 0 6 0
29JUN26 49.00 P 0.00 0.00 0.00 2.58 +0.07 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 3.11 +0.07 22 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 4.47 +0.07 22 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 6.07 +0.07 22 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 7.85 +0.03 22 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 9.87 +0.17 22 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.07 +0.13 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.33 +0.16 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.63 +0.19 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.04 +0.09 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.52 -0.07 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.99 +0.16 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.71 -0.01 22 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 0.89 -0.01 22 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.08 -0.01 22 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 1.31 -0.01 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.59 -0.02 21 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.90 -0.07 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.25 -0.02 21 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 2.62 -0.04 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.07 -0.01 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.61 -0.03 22 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 4.96 -0.03 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.53 -0.03 22 0 107 0
29SEP26 57.50 P 0.00 0.00 0.00 8.36 -0.19 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.36 -0.16 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.44 +0.07 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.68 +0.10 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.90 +0.06 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.14 +0.13 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.52 -0.07 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.99 +0.16 27 0 0 0
TOTAL PUT 993 18,028 +589
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$ 38.44
27NOV25 26.00 C 0.00 0.00 0.00 12.84 +0.13 104 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 11.51 +0.04 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 10.66 +0.06 72 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 9.53 +0.05 45 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 8.49 +0.01 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 7.58 -0.13 44 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 6.52 +0.03 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 5.46 -0.13 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 4.67 +0.17 34 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 3.66 +0.14 27 0 58 0
27NOV25 36.00 C 0.00 0.00 0.00 2.65 -0.02 20 0 25 0
27NOV25 37.00 C 0.00 0.00 0.00 1.74 +0.03 17 0 56 0
27NOV25 38.00 C 1.01 1.01 0.96 1.04 0.00 17 30 211 +30
27NOV25 39.00 C 0.57 0.61 0.55 0.58 +0.01 18 37 531 +37
27NOV25 40.00 C 0.31 0.35 0.31 0.27 -0.02 18 56 144 +55
27NOV25 41.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 175 0
27NOV25 42.00 C 0.13 0.13 0.11 0.04 -0.01 18 100 256 +80
27NOV25 43.00 C 0.08 0.08 0.07 0.02 0.00 20 20 169 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 117 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 66 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
27NOV25 48.00 C 0.01 0.01 0.01 0.01 0.00 33 50 82 +50
30DEC25 20.00 C 0.00 0.00 0.00 18.60 +0.08 74 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.56 +0.04 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.57 +0.04 47 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.57 +0.03 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.58 +0.04 37 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.58 +0.03 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.84 +0.13 65 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.60 +0.04 32 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.66 +0.06 41 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.61 +0.04 24 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.61 +0.03 0 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 7.69 -0.02 31 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.63 +0.06 18 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 5.74 +0.11 26 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 4.80 +0.12 24 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 3.89 0.00 22 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 2.85 -0.19 17 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 2.17 0.00 19 0 52 0
30DEC25 38.00 C 0.00 0.00 0.00 1.55 -0.01 19 0 203 0
30DEC25 39.00 C 1.08 1.08 1.08 1.08 0.00 19 4 317 +4
30DEC25 40.00 C 0.73 0.73 0.73 0.70 -0.04 19 2 139 0
30DEC25 41.00 C 0.50 0.50 0.50 0.42 -0.05 19 3 25 +3
30DEC25 42.00 C 0.34 0.34 0.34 0.24 -0.04 19 3 54 +3
30DEC25 43.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 41 0
30DEC25 44.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 18 0
30DEC25 45.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 39 0
30DEC25 46.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 7 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.66 +0.01 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.78 +0.12 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.71 +0.04 21 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.69 -0.23 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.63 -0.30 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.74 -0.05 14 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.80 -0.06 16 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.03 +0.04 20 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.34 +0.08 21 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.53 +0.01 19 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 1.93 0.00 20 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.46 0.00 20 0 57 0
29JAN26 40.00 C 1.10 1.10 1.07 1.06 -0.02 20 17 16 +16
29JAN26 41.00 C 0.00 0.00 0.00 0.74 -0.04 20 0 2 0
29JAN26 42.00 C 0.00 0.00 0.00 0.50 -0.04 20 0 35 0
29JAN26 43.00 C 0.00 0.00 0.00 0.33 -0.03 20 0 18 0
29JAN26 44.00 C 0.00 0.00 0.00 0.21 -0.02 20 0 46 0
29JAN26 45.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 1 0
29JAN26 46.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 11 0
29JAN26 48.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.78 - 21 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 8.80 - 20 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 7.93 - 26 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 6.75 - 0 0 0 -
26FEB26 33.00 C 0.00 0.00 0.00 5.78 - 0 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 4.93 - 16 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 4.26 - 20 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 3.51 - 20 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 2.82 - 20 0 0 -
26FEB26 38.00 C 0.00 0.00 0.00 2.24 - 20 0 0 -
26FEB26 39.00 C 0.00 0.00 0.00 1.78 - 21 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 1.35 - 20 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 1.00 - 20 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 0.73 - 20 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 0.52 - 20 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 0.36 - 20 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 0.25 - 20 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 0.17 - 20 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 0.11 - 20 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 18.85 +0.16 56 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.87 +0.17 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.89 +0.17 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.93 +0.20 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.88 +0.13 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.80 +0.04 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.99 +0.21 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.02 +0.22 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.67 -0.28 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 9.78 -0.32 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.81 -0.17 0 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 7.93 -0.19 18 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 6.91 -0.33 13 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.00 -0.12 16 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.36 +0.15 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 4.60 +0.07 22 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 3.81 -0.04 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.15 -0.02 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.59 -0.01 21 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.08 -0.02 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.65 -0.02 21 0 71 0
30MAR26 41.00 C 0.00 0.00 0.00 1.33 -0.02 21 0 0 0
30MAR26 42.00 C 1.12 1.12 1.12 1.02 -0.03 21 3 21 +3
30MAR26 43.00 C 0.00 0.00 0.00 0.78 -0.02 21 0 35 0
30MAR26 44.00 C 0.00 0.00 0.00 0.58 -0.02 21 0 5 0
30MAR26 45.00 C 0.00 0.00 0.00 0.43 -0.02 21 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.31 -0.02 21 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.23 -0.01 21 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.93 +0.07 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.92 +0.04 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.94 +0.04 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.99 +0.07 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.02 +0.07 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.01 +0.03 19 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.15 -0.01 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.20 +0.01 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.23 -0.13 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.37 -0.03 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.50 +0.11 21 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.62 -0.02 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.83 -0.01 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.18 +0.02 20 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.53 -0.02 20 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 2.85 -0.11 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.34 -0.12 19 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 1.91 -0.12 19 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.53 -0.12 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.25 -0.13 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 0.99 -0.11 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 0.77 -0.10 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.59 -0.10 19 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.45 -0.09 19 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.33 -0.07 19 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.25 -0.06 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.02 +0.06 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.03 +0.03 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.15 -0.01 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.20 +0.01 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.23 -0.13 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.39 -0.01 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.53 -0.02 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.80 +0.16 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.01 +0.08 20 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.42 0.00 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.81 0.00 20 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.28 +0.10 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.80 -0.01 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.37 -0.01 20 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.01 -0.01 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.68 -0.06 20 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.44 -0.03 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.21 -0.01 21 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.00 -0.01 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.83 -0.01 21 0 24 0
29SEP26 47.00 C 0.00 0.00 0.00 0.66 -0.01 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.54 -0.01 20 0 0 0
TOTAL CALL 325 3,992 +281
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 95 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 227 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 91 0
27NOV25 34.00 P 0.03 0.03 0.03 0.01 0.00 20 1 449 -1
27NOV25 35.00 P 0.00 0.00 0.00 0.03 0.00 19 0 176 0
27NOV25 36.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 269 0
27NOV25 37.00 P 0.00 0.00 0.00 0.22 -0.04 18 0 188 0
27NOV25 38.00 P 0.50 0.51 0.47 0.52 -0.05 18 68 179 +68
27NOV25 39.00 P 0.00 0.00 0.00 1.01 -0.12 17 0 58 0
27NOV25 40.00 P 0.00 0.00 0.00 1.77 -0.08 19 0 10 0
27NOV25 41.00 P 0.00 0.00 0.00 2.65 0.00 21 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 3.59 -0.01 22 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 4.62 +0.01 29 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 5.63 +0.03 34 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 6.56 -0.24 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 7.56 -0.04 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 8.82 +0.22 58 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 9.56 -0.04 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 51 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 139 0
30DEC25 34.00 P 0.11 0.11 0.11 0.07 -0.02 19 1 130 -1
30DEC25 35.00 P 0.00 0.00 0.00 0.15 -0.03 19 0 38 0
30DEC25 36.00 P 0.30 0.30 0.28 0.29 -0.04 19 48 167 +35
30DEC25 37.00 P 0.50 0.50 0.50 0.53 -0.06 19 5 113 +1
30DEC25 38.00 P 0.00 0.00 0.00 0.88 -0.09 18 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 1.38 -0.13 18 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 2.07 -0.12 19 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 2.88 +0.01 21 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.69 -0.05 20 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 4.70 +0.09 24 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.73 -0.04 29 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.56 -0.24 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.58 -0.24 28 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.82 +0.22 41 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.85 +0.13 45 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 124 0
29JAN26 34.00 P 0.00 0.00 0.00 0.17 -0.02 20 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.31 -0.04 20 0 31 0
29JAN26 36.00 P 0.00 0.00 0.00 0.49 -0.06 19 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.77 -0.08 19 0 51 0
29JAN26 38.00 P 1.17 1.17 1.14 1.16 -0.08 19 10 182 +2
29JAN26 39.00 P 0.00 0.00 0.00 1.66 -0.12 19 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 2.31 -0.10 20 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 3.09 -0.08 21 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 3.79 -0.07 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.76 -0.10 22 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.75 -0.05 25 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.76 -0.04 28 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.58 -0.24 24 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.82 +0.22 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.85 +0.13 38 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 0.02 - 20 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 0.04 - 20 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 0.08 - 20 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 0.16 - 20 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 0.27 - 20 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 0.43 - 20 0 0 -
26FEB26 36.00 P 0.00 0.00 0.00 0.65 - 20 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 0.96 - 20 0 0 -
26FEB26 38.00 P 0.00 0.00 0.00 1.36 - 20 0 0 -
26FEB26 39.00 P 0.00 0.00 0.00 1.84 - 19 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 2.47 - 20 0 0 -
26FEB26 41.00 P 0.00 0.00 0.00 3.26 - 21 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 3.92 - 20 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 4.89 - 23 0 0 -
26FEB26 44.00 P 0.00 0.00 0.00 5.75 - 23 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 6.76 - 25 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 7.63 - 24 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 8.82 - 32 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 22 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 0.00 22 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.26 -0.03 21 0 22 0
30MAR26 34.00 P 0.40 0.40 0.40 0.42 -0.02 21 3 8 +2
30MAR26 35.00 P 0.00 0.00 0.00 0.60 -0.04 21 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.85 -0.05 20 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.18 -0.06 20 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.59 -0.10 20 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.11 -0.09 20 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.80 -0.01 22 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 3.41 -0.02 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.17 +0.02 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.03 +0.09 23 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.90 +0.01 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.77 -0.11 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.66 -0.16 23 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 8.82 +0.04 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.85 +0.13 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 -0.03 20 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.18 -0.04 19 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.28 -0.06 19 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.42 -0.09 19 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.62 -0.09 20 0 39 0
29JUN26 34.00 P 0.00 0.00 0.00 0.87 -0.11 20 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 1.18 -0.11 20 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 1.55 -0.11 20 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.99 -0.10 20 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 2.44 -0.16 19 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 2.97 -0.19 19 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 3.62 -0.20 19 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.43 -0.02 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.18 -0.15 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.98 -0.04 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.79 -0.11 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.69 -0.12 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.58 -0.06 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.45 -0.14 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.37 -0.06 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.53 -0.02 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.72 +0.01 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.95 -0.02 21 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 1.19 -0.03 20 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.53 -0.05 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.93 -0.07 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.36 -0.09 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.84 -0.12 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.48 -0.04 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.08 -0.04 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.74 -0.05 20 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.55 -0.04 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.26 -0.11 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.13 -0.06 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.94 -0.08 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.83 0.00 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.70 -0.01 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.55 -0.10 23 0 0 0
TOTAL PUT 136 4,531 +106
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$ 24.52
27NOV25 14.50 C 0.00 0.00 0.00 10.23 -0.18 126 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 9.84 +0.06 134 0 30 0
27NOV25 15.50 C 0.00 0.00 0.00 9.15 -0.27 98 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 8.69 -0.14 99 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 8.31 +0.04 109 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 7.79 +0.02 100 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 7.16 -0.11 76 0 50 0
27NOV25 18.00 C 0.00 0.00 0.00 6.66 -0.11 71 0 50 0
27NOV25 18.50 C 0.00 0.00 0.00 6.26 -0.04 78 0 3 0
27NOV25 19.00 C 0.00 0.00 0.00 5.53 -0.36 0 0 55 0
27NOV25 19.50 C 0.00 0.00 0.00 5.25 -0.03 65 0 50 0
27NOV25 20.00 C 5.20 5.20 5.20 4.75 -0.04 60 100 226 +100
27NOV25 21.00 C 3.96 3.96 3.95 3.78 -0.06 51 51 807 0
27NOV25 22.00 C 3.00 3.00 2.73 2.88 -0.05 46 2 1,152 +1
27NOV25 23.00 C 2.64 2.68 2.08 1.99 -0.10 39 92 3,445 -68
27NOV25 24.00 C 1.91 1.95 1.28 1.31 -0.15 37 334 3,592 +127
27NOV25 25.00 C 1.08 1.34 0.82 0.85 -0.18 38 643 9,071 -59
27NOV25 26.00 C 0.79 0.91 0.57 0.55 -0.12 40 380 2,757 +205
27NOV25 27.00 C 0.58 0.60 0.34 0.35 -0.07 42 389 2,926 +33
27NOV25 28.00 C 0.40 0.40 0.20 0.22 -0.04 43 329 820 +33
27NOV25 29.00 C 0.22 0.22 0.16 0.15 -0.01 46 103 649 +22
27NOV25 30.00 C 0.14 0.14 0.10 0.10 0.00 48 436 1,121 +301
27NOV25 31.00 C 0.08 0.08 0.08 0.07 +0.01 50 30 440 0
27NOV25 32.00 C 0.04 0.05 0.04 0.05 +0.01 52 47 269 -45
27NOV25 33.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 338 0
27NOV25 34.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 296 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 312 0
27NOV25 36.00 C 0.02 0.02 0.02 0.01 0.00 56 5 345 +5
27NOV25 37.00 C 0.01 0.01 0.01 0.01 0.00 60 10 939 +10
30DEC25 8.25 C 0.00 0.00 0.00 16.36 -0.16 126 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 16.15 -0.07 136 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 16.14 +0.10 175 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 15.71 -0.06 142 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 15.65 -0.01 167 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 15.13 -0.26 115 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 14.92 -0.11 123 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 14.74 -0.04 133 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 14.12 -0.16 99 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 13.89 +0.04 139 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 13.15 -0.14 96 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 12.83 +0.04 118 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 12.29 -0.05 108 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 11.79 -0.11 102 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 11.43 +0.13 110 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 10.78 -0.13 90 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 10.33 -0.08 90 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.84 -0.01 86 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 9.15 -0.27 57 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.69 -0.23 60 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 8.37 -0.10 74 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.79 -0.22 63 0 3,540 0
30DEC25 17.50 C 0.00 0.00 0.00 7.26 -0.09 56 0 485 0
30DEC25 18.00 C 0.00 0.00 0.00 6.85 +0.05 59 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 6.26 -0.04 48 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 5.66 -0.23 33 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 5.25 -0.15 40 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 4.92 +0.06 46 0 737 0
30DEC25 21.00 C 0.00 0.00 0.00 3.88 -0.40 36 0 849 0
30DEC25 22.00 C 0.00 0.00 0.00 3.23 -0.03 41 0 1,780 0
30DEC25 23.00 C 0.00 0.00 0.00 2.47 -0.15 39 0 5,000 0
30DEC25 24.00 C 0.00 0.00 0.00 1.88 -0.18 39 0 1,598 0
30DEC25 25.00 C 1.54 1.54 1.37 1.37 -0.18 38 47 4,850 +5
30DEC25 26.00 C 1.43 1.43 1.10 1.03 -0.14 39 34 1,384 +2
30DEC25 27.00 C 1.01 1.01 0.83 0.76 -0.13 40 30 964 +22
30DEC25 28.00 C 0.82 0.82 0.67 0.56 -0.11 41 47 3,313 +47
30DEC25 29.00 C 0.61 0.61 0.47 0.41 -0.09 41 30 2,812 -2
30DEC25 30.00 C 0.50 0.50 0.33 0.30 -0.08 42 77 491 +10
30DEC25 31.00 C 0.35 0.35 0.35 0.22 -0.06 43 82 416 +78
30DEC25 32.00 C 0.27 0.27 0.22 0.17 -0.04 44 5 179 +3
30DEC25 33.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 91 0
30DEC25 34.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 534 0
30DEC25 35.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 170 0
30DEC25 36.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 101 0
30DEC25 37.00 C 0.07 0.07 0.07 0.05 -0.01 49 102 132 +102
29JAN26 15.00 C 0.00 0.00 0.00 9.93 -0.06 74 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 9.29 -0.13 59 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 8.85 -0.07 60 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 8.37 -0.10 57 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.89 -0.12 55 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 7.38 +0.03 51 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.94 -0.23 51 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.46 -0.19 48 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.97 +0.05 45 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.51 -0.27 43 0 248 0
29JAN26 20.00 C 0.00 0.00 0.00 4.95 -0.39 37 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 4.26 -0.25 41 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 3.30 -0.23 34 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 2.81 -0.14 38 0 620 0
29JAN26 24.00 C 0.00 0.00 0.00 2.24 -0.16 38 0 794 0
29JAN26 25.00 C 0.00 0.00 0.00 1.78 -0.14 39 0 1,136 0
29JAN26 26.00 C 1.67 1.67 1.43 1.41 -0.12 39 20 2,528 +10
29JAN26 27.00 C 1.28 1.28 1.28 1.10 -0.12 40 6 254 +6
29JAN26 28.00 C 0.95 0.95 0.95 0.85 -0.13 40 3 1,579 0
29JAN26 29.00 C 0.78 0.78 0.78 0.66 -0.13 40 15 1,257 0
29JAN26 30.00 C 0.63 0.63 0.63 0.50 -0.15 40 15 1,740 +15
29JAN26 31.00 C 0.55 0.55 0.55 0.39 -0.13 41 2 1,158 0
29JAN26 32.00 C 0.00 0.00 0.00 0.30 -0.14 41 0 348 0
29JAN26 33.00 C 0.33 0.35 0.32 0.23 -0.13 42 383 381 +236
29JAN26 34.00 C 0.00 0.00 0.00 0.18 -0.12 42 0 118 0
29JAN26 35.00 C 0.00 0.00 0.00 0.14 -0.11 43 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.11 -0.11 43 0 15 0
29JAN26 37.00 C 0.18 0.18 0.18 0.08 -0.10 43 10 16 +10
26FEB26 16.50 C 0.00 0.00 0.00 8.43 - 51 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 8.03 - 53 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 7.55 - 51 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 7.08 - 48 0 0 -
26FEB26 18.50 C 0.00 0.00 0.00 6.62 - 47 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 6.17 - 45 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 5.74 - 44 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 5.32 - 43 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 4.52 - 41 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 3.79 - 40 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 3.04 - 37 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 2.49 - 37 0 0 -
26FEB26 25.00 C 2.15 2.15 2.15 2.05 - 38 40 40 -
26FEB26 26.00 C 0.00 0.00 0.00 1.67 - 38 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 1.36 - 39 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 1.09 - 39 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 0.88 - 40 0 0 -
26FEB26 30.00 C 0.79 0.79 0.79 0.70 - 40 3 3 -
26FEB26 31.00 C 0.67 0.67 0.67 0.56 - 40 15 15 -
26FEB26 32.00 C 0.58 0.58 0.58 0.45 - 41 5 5 -
26FEB26 33.00 C 0.47 0.47 0.47 0.36 - 41 6 6 -
26FEB26 34.00 C 0.00 0.00 0.00 0.29 - 41 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 0.24 - 42 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 0.19 - 42 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 0.16 - 43 0 0 -
30MAR26 8.25 C 0.00 0.00 0.00 16.54 -0.10 100 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 16.40 +0.01 108 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 16.14 +0.05 104 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 15.92 +0.15 104 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 15.65 -0.02 100 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 15.44 +0.02 100 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 15.06 +0.01 85 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 14.89 -0.08 91 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 14.45 +0.08 91 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 13.89 -0.13 81 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 13.34 +0.05 72 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 12.83 -0.01 67 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 12.47 +0.06 74 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.94 -0.14 68 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.53 +0.23 69 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.92 -0.15 59 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 10.56 +0.13 63 0 509 0
30MAR26 15.00 C 0.00 0.00 0.00 10.06 +0.07 60 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 9.56 +0.14 56 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 9.00 -0.11 50 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 8.61 -0.06 52 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 8.05 +0.04 46 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 7.67 +0.03 48 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 7.12 -0.09 43 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 6.77 -0.09 45 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 6.34 -0.12 44 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 5.91 -0.16 42 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 5.52 +0.14 42 0 116 0
30MAR26 21.00 C 0.00 0.00 0.00 4.76 -0.15 41 0 99 0
30MAR26 22.00 C 0.00 0.00 0.00 4.04 -0.15 40 0 3,937 0
30MAR26 23.00 C 0.00 0.00 0.00 3.36 -0.11 38 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 2.79 -0.16 37 0 5,037 0
30MAR26 25.00 C 0.00 0.00 0.00 2.36 -0.13 38 0 9,192 0
30MAR26 26.00 C 0.00 0.00 0.00 1.98 -0.14 38 0 816 0
30MAR26 27.00 C 1.70 1.70 1.65 1.65 -0.14 39 21 2,375 +21
30MAR26 28.00 C 1.50 1.50 1.50 1.39 -0.13 39 4 2,852 0
30MAR26 29.00 C 0.00 0.00 0.00 1.16 -0.15 40 0 56 0
30MAR26 30.00 C 0.00 0.00 0.00 0.96 -0.15 40 0 1,953 0
30MAR26 31.00 C 1.00 1.00 1.00 0.80 -0.14 40 10 344 -10
30MAR26 32.00 C 0.82 0.82 0.82 0.67 -0.13 41 45 463 0
30MAR26 33.00 C 0.00 0.00 0.00 0.56 -0.13 41 0 100 0
30MAR26 34.00 C 0.00 0.00 0.00 0.46 -0.13 41 0 345 0
30MAR26 35.00 C 0.00 0.00 0.00 0.39 -0.12 42 0 9,876 0
30MAR26 36.00 C 0.00 0.00 0.00 0.33 -0.11 42 0 290 0
30MAR26 37.00 C 0.00 0.00 0.00 0.28 -0.10 43 0 498 0
29JUN26 10.00 C 0.00 0.00 0.00 14.89 -0.16 65 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 14.45 -0.12 66 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.89 -0.13 57 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.40 -0.15 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 12.88 -0.22 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.57 +0.16 58 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 12.07 -0.01 55 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 11.53 -0.10 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 11.16 +0.01 53 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 10.71 0.00 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.23 +0.01 49 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.65 -0.13 43 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 9.15 +0.02 40 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 8.72 -0.17 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.28 -0.14 40 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 7.79 -0.23 37 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 7.43 -0.16 39 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 7.00 -0.16 38 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 6.72 -0.04 40 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 6.31 -0.07 39 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 5.85 -0.10 37 0 408 0
29JUN26 21.00 C 0.00 0.00 0.00 5.25 -0.08 38 0 29 0
29JUN26 22.00 C 4.82 4.82 4.82 4.65 -0.04 38 1 54 -1
29JUN26 23.00 C 0.00 0.00 0.00 4.11 0.00 39 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 3.59 -0.02 39 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 3.05 -0.06 37 0 237 0
29JUN26 26.00 C 0.00 0.00 0.00 2.67 -0.07 38 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 2.34 -0.09 38 0 533 0
29JUN26 28.00 C 0.00 0.00 0.00 2.06 -0.08 39 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 1.81 -0.07 39 0 68 0
29JUN26 30.00 C 0.00 0.00 0.00 1.60 -0.09 40 0 146 0
29JUN26 31.00 C 0.00 0.00 0.00 1.43 -0.07 40 0 140 0
29JUN26 32.00 C 0.00 0.00 0.00 1.28 -0.06 41 0 40 0
29JUN26 33.00 C 0.00 0.00 0.00 1.13 -0.06 41 0 200 0
29JUN26 34.00 C 0.00 0.00 0.00 1.01 -0.06 42 0 125 0
29JUN26 35.00 C 0.00 0.00 0.00 0.89 -0.09 42 0 100 0
29JUN26 36.00 C 0.00 0.00 0.00 0.81 -0.08 43 0 14 0
29JUN26 37.00 C 0.00 0.00 0.00 0.73 -0.07 43 0 5 0
29SEP26 14.50 C 0.00 0.00 0.00 10.71 -0.02 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.23 +0.01 46 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 9.65 -0.13 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.22 -0.18 40 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 8.82 -0.13 40 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 8.38 -0.13 39 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 7.97 -0.15 39 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 7.54 -0.21 38 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 7.31 -0.04 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 6.93 -0.01 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.57 -0.05 40 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 6.22 +0.04 40 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 5.56 -0.07 39 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 4.97 -0.01 39 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 4.42 -0.04 39 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 3.92 +0.01 39 0 97 0
29SEP26 25.00 C 3.90 3.90 3.90 3.50 -0.12 39 10 29 +10
29SEP26 26.00 C 3.17 3.17 3.17 3.11 -0.09 39 1 156 0
29SEP26 27.00 C 0.00 0.00 0.00 2.78 -0.04 39 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 2.48 -0.14 39 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 2.22 -0.10 39 0 174 0
29SEP26 30.00 C 0.00 0.00 0.00 1.98 -0.05 40 0 139 0
29SEP26 31.00 C 0.00 0.00 0.00 1.79 0.00 40 0 144 0
29SEP26 32.00 C 0.00 0.00 0.00 1.60 +0.04 40 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 1.44 +0.08 40 0 32 0
29SEP26 34.00 C 0.00 0.00 0.00 1.30 +0.11 41 0 15 0
29SEP26 35.00 C 1.43 1.43 1.43 1.17 +0.15 41 10 32 +10
29SEP26 36.00 C 0.00 0.00 0.00 1.06 +0.16 41 0 41 0
29SEP26 37.00 C 0.00 0.00 0.00 0.97 +0.17 41 0 24 0
TOTAL CALL 4,030 125,700 +1,239
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 511 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 385 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 222 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 138 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 200 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 412 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 522 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 594 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 828 0
27NOV25 19.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 607 0
27NOV25 19.50 P 0.04 0.04 0.04 0.03 +0.02 45 51 1,786 0
27NOV25 20.00 P 0.04 0.04 0.04 0.04 +0.02 42 31 2,178 +30
27NOV25 21.00 P 0.08 0.08 0.07 0.09 +0.04 41 48 1,535 +2
27NOV25 22.00 P 0.12 0.17 0.12 0.21 +0.05 40 1,381 5,140 +1,213
27NOV25 23.00 P 0.24 0.35 0.22 0.42 +0.04 39 413 1,704 +37
27NOV25 24.00 P 0.42 0.69 0.42 0.74 +0.02 38 105 2,654 +3
27NOV25 25.00 P 0.93 1.24 0.80 1.24 +0.03 37 154 1,142 +52
27NOV25 26.00 P 1.44 1.87 1.42 1.92 +0.10 38 53 334 +18
27NOV25 27.00 P 2.56 2.56 2.56 2.71 +0.10 39 10 43 +10
27NOV25 28.00 P 0.00 0.00 0.00 3.59 +0.12 39 0 15 0
27NOV25 29.00 P 0.00 0.00 0.00 4.60 +0.21 47 0 59 0
27NOV25 30.00 P 0.00 0.00 0.00 5.69 +0.41 62 0 10 0
27NOV25 31.00 P 0.00 0.00 0.00 6.51 +0.20 50 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 7.49 +0.07 51 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 8.49 +0.09 56 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 9.48 +0.09 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 10.48 +0.03 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 11.48 +0.09 0 0 210 0
27NOV25 37.00 P 0.00 0.00 0.00 12.48 +0.20 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 154 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 911 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 751 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,045 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 883 0
30DEC25 17.00 P 0.04 0.04 0.04 0.01 -0.01 39 10 4,080 -10
30DEC25 17.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 1,560 0
30DEC25 18.50 P 0.06 0.08 0.06 0.05 -0.02 39 9 1,696 0
30DEC25 19.00 P 0.09 0.09 0.09 0.08 -0.01 40 22 1,064 0
30DEC25 19.50 P 0.11 0.11 0.11 0.11 -0.02 39 9 1,094 +9
30DEC25 20.00 P 0.15 0.15 0.14 0.16 -0.02 39 8 1,891 +7
30DEC25 21.00 P 0.24 0.26 0.23 0.28 -0.03 38 17 2,890 +15
30DEC25 22.00 P 0.37 0.46 0.37 0.48 -0.02 38 40 19,771 +27
30DEC25 23.00 P 0.64 0.73 0.63 0.76 -0.02 37 22 2,371 +16
30DEC25 24.00 P 0.97 1.12 0.89 1.16 0.00 37 16 761 +3
30DEC25 25.00 P 1.60 1.60 1.60 1.68 +0.02 37 2 2,101 +2
30DEC25 26.00 P 1.90 1.90 1.90 2.33 +0.03 38 30 196 +30
30DEC25 27.00 P 2.68 2.68 2.68 3.08 +0.08 39 15 15 +15
30DEC25 28.00 P 0.00 0.00 0.00 3.78 +0.06 36 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 4.61 +0.03 35 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.69 +0.11 43 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.59 +0.28 43 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.54 +0.12 43 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.51 -0.02 44 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.49 +0.01 45 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.50 -0.06 50 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 11.48 +0.09 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 12.50 +0.13 56 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 89 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 37 0
29JAN26 17.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 16 0
29JAN26 18.00 P 0.10 0.11 0.10 0.07 -0.02 37 19 174 +9
29JAN26 18.50 P 0.00 0.00 0.00 0.09 -0.04 36 0 377 0
29JAN26 19.00 P 0.00 0.00 0.00 0.13 -0.04 36 0 1,248 0
29JAN26 19.50 P 0.00 0.00 0.00 0.19 -0.03 37 0 623 0
29JAN26 20.00 P 0.27 0.28 0.27 0.26 -0.04 37 30 913 +15
29JAN26 21.00 P 0.41 0.43 0.41 0.45 -0.03 37 60 1,406 0
29JAN26 22.00 P 0.64 0.64 0.64 0.70 -0.01 37 2 1,466 +2
29JAN26 23.00 P 0.00 0.00 0.00 1.03 0.00 37 0 1,840 0
29JAN26 24.00 P 0.00 0.00 0.00 1.47 +0.02 37 0 707 0
29JAN26 25.00 P 1.64 1.80 1.64 2.00 +0.02 37 106 588 -89
29JAN26 26.00 P 0.00 0.00 0.00 2.60 +0.02 37 0 1,341 0
29JAN26 27.00 P 0.00 0.00 0.00 3.38 +0.09 39 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.99 -0.20 36 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.78 -0.12 35 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.74 -0.15 38 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 6.66 -0.13 40 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.61 -0.13 41 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.52 -0.14 39 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 9.52 +0.04 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 10.50 -0.06 43 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 11.48 -0.03 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 12.50 +0.08 48 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.06 - 39 0 0 -
26FEB26 17.00 P 0.10 0.10 0.10 0.09 - 39 10 10 -
26FEB26 17.50 P 0.00 0.00 0.00 0.12 - 39 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 0.15 - 38 0 0 -
26FEB26 18.50 P 0.00 0.00 0.00 0.21 - 39 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 0.26 - 38 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 0.32 - 38 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.41 - 38 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.62 - 37 0 0 -
26FEB26 22.00 P 0.83 0.83 0.83 0.90 - 37 23 23 -
26FEB26 23.00 P 0.00 0.00 0.00 1.25 - 37 0 0 -
26FEB26 24.00 P 1.48 1.48 1.48 1.68 - 37 15 15 -
26FEB26 25.00 P 0.00 0.00 0.00 2.20 - 37 0 0 -
26FEB26 26.00 P 2.63 2.63 2.63 2.83 - 37 5 5 -
26FEB26 27.00 P 0.00 0.00 0.00 3.52 - 38 0 0 -
26FEB26 28.00 P 0.00 0.00 0.00 4.22 - 37 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 5.06 - 39 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 5.74 - 35 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 6.66 - 36 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 7.69 - 40 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 8.62 - 41 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 9.56 - 41 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 10.53 - 42 0 0 -
26FEB26 36.00 P 0.00 0.00 0.00 11.50 - 42 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 12.50 - 44 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 63 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 52 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 107 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 92 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 330 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 728 0
30MAR26 15.00 P 0.10 0.10 0.10 0.04 +0.01 39 5 676 +5
30MAR26 15.50 P 0.00 0.00 0.00 0.06 +0.02 39 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 504 0
30MAR26 16.50 P 0.00 0.00 0.00 0.10 +0.02 38 0 521 0
30MAR26 17.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.18 +0.03 38 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.23 +0.03 38 0 754 0
30MAR26 18.50 P 0.00 0.00 0.00 0.30 +0.04 38 0 418 0
30MAR26 19.00 P 0.00 0.00 0.00 0.38 +0.05 38 0 8,897 0
30MAR26 19.50 P 0.00 0.00 0.00 0.45 +0.03 38 0 1,261 0
30MAR26 20.00 P 0.00 0.00 0.00 0.54 +0.02 37 0 908 0
30MAR26 21.00 P 0.00 0.00 0.00 0.78 0.00 37 0 1,564 0
30MAR26 22.00 P 0.00 0.00 0.00 1.09 +0.01 37 0 14,374 0
30MAR26 23.00 P 1.46 1.46 1.46 1.47 +0.05 37 30 3,018 +30
30MAR26 24.00 P 0.00 0.00 0.00 1.92 +0.02 37 0 9,893 0
30MAR26 25.00 P 2.14 2.14 2.14 2.46 +0.03 37 15 537 +15
30MAR26 26.00 P 2.91 2.91 2.91 3.08 +0.04 38 15 532 +15
30MAR26 27.00 P 0.00 0.00 0.00 3.75 +0.09 38 0 15 0
30MAR26 28.00 P 0.00 0.00 0.00 4.49 +0.06 38 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 5.16 -0.06 37 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.91 -0.04 36 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.05 +0.21 42 0 7 0
30MAR26 32.00 P 0.00 0.00 0.00 7.69 -0.13 37 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.62 -0.24 37 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.56 -0.13 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.59 +0.03 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.55 +0.04 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.52 +0.10 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 +0.03 40 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 +0.03 39 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 128 0
29JUN26 14.50 P 0.00 0.00 0.00 0.11 +0.04 39 0 107 0
29JUN26 15.00 P 0.00 0.00 0.00 0.14 +0.05 39 0 52 0
29JUN26 15.50 P 0.00 0.00 0.00 0.18 +0.06 39 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.22 +0.06 39 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.26 +0.06 38 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.33 +0.07 38 0 402 0
29JUN26 17.50 P 0.00 0.00 0.00 0.40 +0.07 38 0 440 0
29JUN26 18.00 P 0.00 0.00 0.00 0.47 +0.06 38 0 418 0
29JUN26 18.50 P 0.00 0.00 0.00 0.57 +0.08 38 0 151 0
29JUN26 19.00 P 0.00 0.00 0.00 0.67 +0.07 38 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.79 +0.09 38 0 603 0
29JUN26 20.00 P 0.00 0.00 0.00 0.91 +0.09 37 0 1,173 0
29JUN26 21.00 P 0.00 0.00 0.00 1.20 +0.09 37 0 697 0
29JUN26 22.00 P 0.00 0.00 0.00 1.55 +0.08 37 0 1,124 0
29JUN26 23.00 P 0.00 0.00 0.00 1.93 +0.05 36 0 149 0
29JUN26 24.00 P 0.00 0.00 0.00 2.40 +0.04 36 0 140 0
29JUN26 25.00 P 0.00 0.00 0.00 2.96 +0.04 37 0 113 0
29JUN26 26.00 P 0.00 0.00 0.00 3.59 +0.06 37 0 500 0
29JUN26 27.00 P 0.00 0.00 0.00 4.23 -0.08 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.95 +0.08 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.68 +0.04 38 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.50 +0.08 39 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.29 +0.09 39 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.97 0.00 37 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.87 -0.04 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.78 -0.06 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.62 -0.09 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.58 -0.06 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.52 -0.07 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 +0.10 36 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.23 +0.12 36 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.29 +0.14 37 0 50 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 +0.16 37 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 +0.16 36 0 33 0
29SEP26 17.00 P 0.00 0.00 0.00 0.50 +0.15 36 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.62 +0.18 36 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 0.70 +0.15 36 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.83 +0.16 36 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.96 +0.15 36 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 1.11 +0.14 36 0 713 0
29SEP26 20.00 P 1.18 1.20 1.18 1.27 +0.13 36 37 571 +37
29SEP26 21.00 P 1.43 1.43 1.41 1.62 +0.09 36 4 543 0
29SEP26 22.00 P 1.90 1.90 1.87 2.03 +0.07 36 31 577 +30
29SEP26 23.00 P 0.00 0.00 0.00 2.49 +0.03 36 0 772 0
29SEP26 24.00 P 0.00 0.00 0.00 2.98 +0.03 36 0 833 0
29SEP26 25.00 P 0.00 0.00 0.00 3.56 +0.03 36 0 35 0
29SEP26 26.00 P 0.00 0.00 0.00 4.14 -0.16 36 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 4.83 +0.06 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.50 0.00 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.25 +0.05 37 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 7.01 +0.03 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.81 -0.01 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.61 +0.15 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.45 +0.19 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.14 +0.03 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.19 +0.10 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.89 +0.03 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.78 -0.08 37 0 0 0
TOTAL PUT 2,853 144,891 +1,548
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$ 66.30
27NOV25 47.00 C 0.00 0.00 0.00 19.91 +0.13 90 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 18.98 +0.60 88 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 17.95 +0.42 83 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 16.92 +0.42 77 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 14.36 +0.24 64 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 11.79 +0.20 51 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 9.17 +0.15 37 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 6.56 +0.11 24 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 4.00 +0.22 12 0 137 0
27NOV25 65.00 C 1.55 1.61 1.55 1.54 +0.13 6 25 666 +18
27NOV25 67.50 C 0.22 0.22 0.20 0.19 +0.01 7 72 519 +70
27NOV25 70.00 C 0.01 0.01 0.01 0.01 0.00 8 12 195 +12
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 13 0 8 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 20.44 +0.02 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 19.91 +0.13 65 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 18.98 +0.20 64 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 17.95 +0.18 60 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 16.95 +0.45 57 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 14.36 +0.24 47 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.79 +0.20 37 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 9.17 +0.12 27 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 6.56 +0.11 17 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 4.01 +0.20 9 0 180 0
30DEC25 65.00 C 1.70 1.70 1.70 1.69 +0.10 8 2 422 0
30DEC25 67.50 C 0.39 0.39 0.39 0.40 +0.01 8 2 637 +2
30DEC25 70.00 C 0.00 0.00 0.00 0.05 -0.01 8 0 152 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 10 0 8 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 13 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.91 +0.13 54 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.98 +0.20 53 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.95 +0.18 49 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.95 +0.45 47 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.36 +0.18 38 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.81 +0.22 31 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.17 +0.12 23 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 6.56 +0.11 15 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 4.02 +0.18 8 0 70 0
29JAN26 65.00 C 0.00 0.00 0.00 1.90 +0.10 8 0 65 0
29JAN26 67.50 C 0.66 0.67 0.65 0.68 +0.06 9 11 169 0
29JAN26 70.00 C 0.19 0.19 0.19 0.16 0.00 9 2 462 +2
29JAN26 72.50 C 0.00 0.00 0.00 0.03 0.00 9 0 30 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 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 23 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.91 - 46 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 18.98 - 45 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 17.95 - 42 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 16.95 - 40 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 14.36 - 33 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 11.81 - 26 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 9.17 - 19 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 6.56 - 12 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 4.15 - 9 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 2.19 - 9 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 0.94 - 9 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 0.29 - 9 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 0.07 - 9 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 0.02 - 9 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 0.01 - 11 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 0.01 - 13 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 0.01 - 14 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 0.01 - 16 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 0.01 - 18 0 0 -
30MAR26 46.00 C 0.00 0.00 0.00 20.47 -0.14 28 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.91 +0.13 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.98 +0.20 38 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.95 +0.18 36 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.95 +0.45 34 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.36 +0.18 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.81 +0.20 22 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.17 +0.12 15 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.56 +0.11 7 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 4.40 +0.12 9 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 2.68 +0.25 10 0 42 0
30MAR26 67.50 C 0.00 0.00 0.00 1.48 +0.25 11 0 222 0
30MAR26 70.00 C 0.00 0.00 0.00 0.68 +0.16 10 0 87 0
30MAR26 72.50 C 0.16 0.16 0.16 0.27 +0.08 11 10 44 +9
30MAR26 75.00 C 0.00 0.00 0.00 0.09 +0.03 10 0 11 0
30MAR26 77.50 C 0.00 0.00 0.00 0.03 +0.01 11 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.91 +0.13 24 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.98 +0.20 24 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.95 +0.18 21 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.95 +0.32 20 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.36 +0.18 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.81 +0.20 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.31 -0.02 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.12 +0.12 8 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.31 +0.45 11 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.60 +0.53 11 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.27 +0.60 11 0 145 0
29JUN26 70.00 C 0.00 0.00 0.00 1.28 +0.44 11 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.69 +0.33 11 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 0.34 +0.19 11 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.16 +0.11 11 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 +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 11 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 19.91 +0.13 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.98 +0.20 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.95 +0.18 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.95 +0.32 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.41 +0.20 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.10 +0.22 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.86 +0.27 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.75 +0.10 8 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.02 +0.41 11 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 4.34 +0.47 11 0 34 0
29SEP26 67.50 C 0.00 0.00 0.00 2.96 +0.47 11 0 21 0
29SEP26 70.00 C 0.00 0.00 0.00 1.86 +0.41 10 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 1.15 +0.34 11 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.67 +0.26 11 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 0.37 +0.17 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.20 +0.10 11 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 +0.06 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 +0.03 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
TOTAL CALL 136 4,475 +113
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 20 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 10 0 903 0
27NOV25 65.00 P 0.12 0.12 0.12 0.11 -0.06 7 18 963 0
27NOV25 67.50 P 0.00 0.00 0.00 1.30 -0.21 8 0 279 0
27NOV25 70.00 P 0.00 0.00 0.00 3.70 -0.22 0 0 93 0
27NOV25 72.50 P 0.00 0.00 0.00 6.20 -0.20 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 8.70 -0.20 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 11.20 -0.20 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 13.70 -0.20 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 16.20 -0.20 0 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 18.70 -0.22 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 21.20 -0.20 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 23.70 -0.20 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 10 0 143 0
30DEC25 62.50 P 0.09 0.09 0.08 0.06 -0.04 8 5 570 -3
30DEC25 65.00 P 0.49 0.52 0.48 0.47 -0.14 8 4 759 0
30DEC25 67.50 P 1.88 1.88 1.88 1.92 -0.21 8 10 76 +10
30DEC25 70.00 P 0.00 0.00 0.00 4.21 -0.16 11 0 26 0
30DEC25 72.50 P 0.00 0.00 0.00 6.60 -0.07 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 9.11 +0.10 15 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.62 +0.16 20 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 14.13 +0.18 24 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 16.64 -0.12 29 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 19.08 +0.15 27 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 21.45 -0.04 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 24.05 -0.19 28 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.02 -0.01 9 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.14 -0.03 9 0 254 0
29JAN26 65.00 P 0.67 0.67 0.67 0.66 -0.11 8 2 212 +2
29JAN26 67.50 P 0.00 0.00 0.00 2.05 -0.18 9 0 93 0
29JAN26 70.00 P 0.00 0.00 0.00 4.22 -0.18 10 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 6.64 -0.16 12 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 9.13 -0.15 15 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 11.93 +0.39 26 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.13 -0.21 21 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 16.64 -0.12 25 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 19.09 +0.09 25 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.59 +0.10 28 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 24.05 -0.19 25 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 0.01 - 16 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 0.01 - 13 0 0 -
26FEB26 57.50 P 0.00 0.00 0.00 0.01 - 10 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 0.04 - 9 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 0.20 - 9 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 0.78 - 8 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 2.11 - 8 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 4.22 - 9 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 6.64 - 11 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 9.13 - 14 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 11.93 - 24 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 14.13 - 20 0 0 -
26FEB26 82.50 P 0.00 0.00 0.00 16.64 - 23 0 0 -
26FEB26 85.00 P 0.00 0.00 0.00 19.09 - 23 0 0 -
26FEB26 87.50 P 0.00 0.00 0.00 21.59 - 26 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 20 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 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 12 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 +0.01 11 0 206 0
30MAR26 60.00 P 0.00 0.00 0.00 0.15 +0.03 11 0 181 0
30MAR26 62.50 P 0.53 0.53 0.52 0.47 +0.03 11 13 189 -13
30MAR26 65.00 P 1.20 1.35 1.20 1.26 +0.06 11 6 301 -4
30MAR26 67.50 P 0.00 0.00 0.00 2.51 0.00 11 0 122 0
30MAR26 70.00 P 0.00 0.00 0.00 4.51 +0.04 12 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 6.85 -0.17 14 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.37 -0.20 18 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.93 +0.22 22 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.49 +0.15 26 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.94 +0.18 28 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.40 +0.19 30 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.87 +0.24 32 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.34 +0.02 34 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 15 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 14 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 0.11 +0.07 11 0 58 0
29JUN26 60.00 P 0.00 0.00 0.00 0.31 +0.16 11 0 64 0
29JUN26 62.50 P 0.00 0.00 0.00 0.77 +0.28 11 0 157 0
29JUN26 65.00 P 0.00 0.00 0.00 1.55 +0.34 11 0 177 0
29JUN26 67.50 P 0.00 0.00 0.00 2.80 +0.28 11 0 19 0
29JUN26 70.00 P 0.00 0.00 0.00 4.68 +0.21 12 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 6.90 -0.12 13 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 9.37 -0.20 16 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 11.93 +0.08 19 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 14.49 +0.13 22 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 16.97 +0.19 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.43 +0.20 26 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.90 +0.19 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.36 +0.04 29 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 13 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 +0.04 11 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.19 +0.09 11 0 3 0
29SEP26 60.00 P 0.00 0.00 0.00 0.46 +0.16 11 0 23 0
29SEP26 62.50 P 0.00 0.00 0.00 0.95 +0.21 11 0 12 0
29SEP26 65.00 P 0.00 0.00 0.00 1.78 +0.27 11 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 3.00 +0.22 11 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 4.81 +0.22 11 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 6.96 -0.06 12 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.39 -0.18 15 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 11.93 -0.19 17 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 14.49 -0.08 20 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 16.98 +0.10 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.45 +0.11 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.90 +0.10 25 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.38 +0.06 27 0 0 0
TOTAL PUT 58 6,786 -8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 48.64
27NOV25 36.00 C 0.00 0.00 0.00 12.73 +0.07 0 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 11.74 +0.08 36 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 10.74 +0.08 29 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 9.98 +0.41 57 0 0 0
27NOV25 40.00 C 8.81 8.81 8.81 8.75 +0.08 28 60 104 +60
27NOV25 41.00 C 0.00 0.00 0.00 7.86 +0.18 39 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 6.87 +0.17 35 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 5.87 +0.22 31 0 15 0
27NOV25 44.00 C 0.00 0.00 0.00 4.85 -0.10 25 0 45 0
27NOV25 45.00 C 0.00 0.00 0.00 4.05 +0.22 28 0 79 0
27NOV25 46.00 C 0.00 0.00 0.00 3.13 +0.10 25 0 678 0
27NOV25 47.00 C 0.00 0.00 0.00 2.38 +0.05 25 0 1,382 0
27NOV25 48.00 C 1.91 1.91 1.91 1.74 +0.01 25 20 4,842 +20
27NOV25 49.00 C 1.30 1.55 1.23 1.27 +0.03 26 167 1,151 +116
27NOV25 50.00 C 0.86 1.10 0.85 0.86 0.00 25 164 4,525 +143
27NOV25 52.50 C 0.43 0.43 0.32 0.27 -0.03 25 77 3,258 +13
27NOV25 55.00 C 0.17 0.17 0.15 0.07 -0.01 26 20 2,237 +14
27NOV25 57.50 C 0.07 0.07 0.07 0.02 0.00 27 15 2,492 +15
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,094 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 601 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 22.71 0.00 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 21.83 +0.11 63 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 20.73 +0.01 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 19.85 +0.12 58 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 18.72 -0.02 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 17.84 +0.28 47 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 16.86 +0.11 47 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 15.85 +0.10 40 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 14.86 +0.10 38 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 13.74 -0.03 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 12.75 -0.02 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 11.88 +0.21 31 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 10.96 +0.16 35 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 9.99 +0.30 33 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.91 +0.06 24 0 8 0
30DEC25 41.00 C 0.00 0.00 0.00 7.95 +0.05 24 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 7.01 +0.17 24 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 6.10 +0.19 24 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 5.24 +0.15 24 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 4.43 +0.10 24 0 375 0
30DEC25 46.00 C 3.70 3.92 3.70 3.68 +0.06 24 10 386 0
30DEC25 47.00 C 3.07 3.12 3.07 2.98 -0.01 24 75 1,828 -75
30DEC25 48.00 C 2.58 2.58 2.58 2.39 -0.04 24 2 2,041 0
30DEC25 49.00 C 2.01 2.01 1.92 1.90 -0.04 24 130 3,958 +94
30DEC25 50.00 C 1.86 1.86 1.57 1.51 -0.02 25 351 3,592 +13
30DEC25 52.50 C 0.90 0.96 0.85 0.73 -0.10 24 18 1,613 +16
30DEC25 55.00 C 0.55 0.55 0.47 0.32 -0.06 24 27 1,148 +5
30DEC25 57.50 C 0.30 0.30 0.23 0.12 -0.04 24 66 841 +19
30DEC25 60.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 312 0
30DEC25 62.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 156 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 85 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 354 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 216 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 12.06 +0.12 31 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.09 +0.10 30 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 9.99 -0.06 19 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.14 +0.27 26 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 8.24 +0.23 26 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 7.36 +0.18 26 0 0 0
29JAN26 43.00 C 6.35 6.35 6.35 6.53 +0.14 26 6 21 +6
29JAN26 44.00 C 0.00 0.00 0.00 5.73 +0.08 26 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 4.99 +0.04 26 0 350 0
29JAN26 46.00 C 0.00 0.00 0.00 4.31 0.00 26 0 245 0
29JAN26 47.00 C 3.43 3.43 3.43 3.57 -0.15 25 15 556 +15
29JAN26 48.00 C 2.86 2.86 2.86 3.02 -0.17 25 6 116 0
29JAN26 49.00 C 2.42 2.42 2.42 2.53 -0.18 25 17 2,353 +17
29JAN26 50.00 C 2.01 2.01 2.01 2.10 -0.18 26 3 462 +3
29JAN26 52.50 C 1.27 1.34 1.20 1.27 -0.17 26 76 600 +61
29JAN26 55.00 C 0.82 0.82 0.77 0.72 -0.14 26 72 128 +53
29JAN26 57.50 C 0.46 0.49 0.46 0.41 -0.09 27 30 591 +15
29JAN26 60.00 C 0.00 0.00 0.00 0.21 -0.08 26 0 116 0
29JAN26 62.50 C 0.00 0.00 0.00 0.10 -0.05 26 0 215 0
29JAN26 65.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.19 - 21 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 8.28 - 21 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 7.41 - 22 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 6.63 - 23 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 5.90 - 24 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 5.20 - 24 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 4.70 - 26 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 3.97 - 25 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 3.43 - 25 0 0 -
26FEB26 49.00 C 2.73 2.73 2.68 2.95 - 25 34 17 -
26FEB26 50.00 C 2.47 2.47 2.43 2.51 - 25 34 17 -
26FEB26 52.50 C 0.00 0.00 0.00 1.63 - 26 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 1.02 - 26 0 0 -
26FEB26 57.50 C 0.67 0.68 0.67 0.63 - 26 19 19 -
26FEB26 60.00 C 0.43 0.43 0.43 0.38 - 26 83 83 -
26FEB26 62.50 C 0.31 0.31 0.31 0.21 - 26 9 9 -
26FEB26 65.00 C 0.00 0.00 0.00 0.12 - 27 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 0.06 - 26 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 0.04 - 27 0 0 -
30MAR26 31.00 C 0.00 0.00 0.00 17.89 +0.09 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.86 +0.02 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.87 +0.12 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.90 +0.14 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.15 +0.38 19 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.91 -0.31 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.06 +0.12 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.34 +0.29 25 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.17 -0.02 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.32 -0.05 19 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 8.50 -0.07 21 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.71 -0.09 23 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.96 -0.12 23 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 6.24 -0.15 24 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 5.58 -0.16 24 0 309 0
30MAR26 46.00 C 0.00 0.00 0.00 4.95 -0.18 25 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 4.37 -0.20 25 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 3.84 -0.21 25 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 3.36 -0.22 25 0 380 0
30MAR26 50.00 C 0.00 0.00 0.00 3.01 -0.13 26 0 1,547 0
30MAR26 52.50 C 1.99 1.99 1.90 2.01 -0.22 26 36 1,912 0
30MAR26 55.00 C 1.46 1.46 1.46 1.35 -0.20 26 5 440 +5
30MAR26 57.50 C 0.00 0.00 0.00 0.93 -0.12 26 0 3,151 0
30MAR26 60.00 C 0.00 0.00 0.00 0.59 -0.11 26 0 630 0
30MAR26 62.50 C 0.00 0.00 0.00 0.36 -0.12 26 0 339 0
30MAR26 65.00 C 0.40 0.42 0.40 0.22 -0.09 26 26 194 +26
30MAR26 67.50 C 0.00 0.00 0.00 0.13 -0.06 26 0 27 0
30MAR26 70.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.31 0.00 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.45 -0.01 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.61 -0.03 18 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.79 -0.05 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.00 -0.07 22 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.24 -0.08 23 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.51 -0.10 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.81 -0.12 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.15 -0.14 24 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 6.52 -0.15 24 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 5.93 -0.17 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 5.38 -0.18 25 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 4.86 -0.19 25 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 4.38 -0.34 25 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 4.06 -0.21 26 0 143 0
29JUN26 52.50 C 0.00 0.00 0.00 3.07 -0.12 26 0 447 0
29JUN26 55.00 C 2.25 2.25 2.25 2.22 -0.20 25 15 1,745 +15
29JUN26 57.50 C 1.77 1.77 1.77 1.67 -0.14 26 15 397 +15
29JUN26 60.00 C 0.00 0.00 0.00 1.25 -0.09 26 0 182 0
29JUN26 62.50 C 0.00 0.00 0.00 0.89 -0.12 26 0 145 0
29JUN26 65.00 C 0.00 0.00 0.00 0.63 -0.13 26 0 233 0
29JUN26 67.50 C 0.00 0.00 0.00 0.43 -0.10 26 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.30 -0.08 26 0 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.21 -0.07 26 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.14 -0.05 26 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.10 -0.04 26 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 13.31 -0.01 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.45 -0.03 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.61 -0.05 18 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.79 -0.09 20 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 10.01 -0.10 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.25 -0.14 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.53 -0.15 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.85 -0.18 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.20 -0.18 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.60 -0.21 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.07 -0.17 25 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 5.58 -0.14 25 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 5.13 -0.10 26 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 4.58 -0.18 25 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 4.20 -0.32 26 0 70 0
29SEP26 52.50 C 3.30 3.30 3.30 3.24 -0.29 26 19 146 +16
29SEP26 55.00 C 0.00 0.00 0.00 2.54 -0.14 26 0 128 0
29SEP26 57.50 C 2.18 2.18 2.18 1.92 -0.25 26 45 170 +39
29SEP26 60.00 C 1.78 1.78 1.78 1.43 -0.26 26 8 82 +8
29SEP26 62.50 C 0.00 0.00 0.00 1.06 -0.24 26 0 39 0
29SEP26 65.00 C 0.00 0.00 0.00 0.79 -0.19 26 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 0.56 -0.15 26 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.41 -0.14 26 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 0.30 -0.11 26 0 0 0
TOTAL CALL 1,775 62,927 +747
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 173 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
27NOV25 40.00 P 0.03 0.03 0.03 0.01 0.00 30 50 172 -12
27NOV25 41.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 551 0
27NOV25 42.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 406 0
27NOV25 43.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 976 0
27NOV25 44.00 P 0.11 0.11 0.11 0.10 -0.04 25 5 560 +5
27NOV25 45.00 P 0.19 0.20 0.19 0.21 -0.05 25 774 4,632 -1
27NOV25 46.00 P 0.35 0.35 0.35 0.35 -0.09 25 5 2,701 +5
27NOV25 47.00 P 0.62 0.62 0.56 0.61 -0.13 25 146 4,619 0
27NOV25 48.00 P 0.93 0.95 0.93 0.96 -0.14 24 44 3,532 -11
27NOV25 49.00 P 1.29 1.44 1.29 1.45 -0.20 24 284 1,937 +20
27NOV25 50.00 P 2.02 2.03 2.02 2.14 -0.13 26 10 3,940 +5
27NOV25 52.50 P 4.46 4.46 4.46 4.02 -0.24 25 2 309 -2
27NOV25 55.00 P 0.00 0.00 0.00 6.36 -0.29 0 0 145 0
27NOV25 57.50 P 0.00 0.00 0.00 8.86 -0.35 0 0 5 0
27NOV25 60.00 P 0.00 0.00 0.00 11.70 +0.16 60 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 14.27 +0.23 71 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 16.77 -0.16 79 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 19.30 +0.15 88 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 21.79 0.00 95 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 24.18 -0.11 96 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 26.76 -0.43 106 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 23 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 245 0
30DEC25 39.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 758 0
30DEC25 41.00 P 0.10 0.13 0.10 0.07 -0.04 24 11 1,509 -1
30DEC25 42.00 P 0.00 0.00 0.00 0.13 -0.05 24 0 1,729 0
30DEC25 43.00 P 0.00 0.00 0.00 0.21 -0.08 24 0 1,199 0
30DEC25 44.00 P 0.38 0.38 0.38 0.35 -0.09 24 20 3,444 +20
30DEC25 45.00 P 0.55 0.55 0.55 0.53 -0.12 24 12 2,091 -12
30DEC25 46.00 P 0.00 0.00 0.00 0.78 -0.15 24 0 8,052 0
30DEC25 47.00 P 1.16 1.16 1.11 1.11 -0.19 24 45 6,134 -15
30DEC25 48.00 P 1.52 1.56 1.52 1.55 -0.18 25 34 3,641 +19
30DEC25 49.00 P 1.97 2.02 1.96 2.01 -0.24 24 332 1,176 +317
30DEC25 50.00 P 0.00 0.00 0.00 2.66 -0.18 25 0 1,590 0
30DEC25 52.50 P 0.00 0.00 0.00 4.34 -0.30 24 0 138 0
30DEC25 55.00 P 0.00 0.00 0.00 6.48 -0.33 24 0 344 0
30DEC25 57.50 P 0.00 0.00 0.00 8.86 -0.36 0 0 120 0
30DEC25 60.00 P 0.00 0.00 0.00 11.70 0.00 43 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 14.27 +0.23 50 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.77 -0.16 56 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 19.30 -0.21 62 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.79 -0.29 66 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.18 -0.24 68 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.76 -0.43 75 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 28.86 -0.52 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 31.37 -0.46 62 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.10 -0.06 26 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.16 -0.08 26 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.25 -0.10 26 0 85 0
29JAN26 42.00 P 0.39 0.39 0.36 0.35 -0.14 26 108 186 +106
29JAN26 43.00 P 0.56 0.58 0.53 0.51 -0.17 26 23 62 +17
29JAN26 44.00 P 0.00 0.00 0.00 0.74 -0.18 27 0 103 0
29JAN26 45.00 P 1.10 1.10 0.96 1.00 -0.20 27 801 1,004 +786
29JAN26 46.00 P 1.33 1.33 1.33 1.32 -0.22 27 45 172 +45
29JAN26 47.00 P 1.84 1.91 1.78 1.71 -0.23 27 76 799 +61
29JAN26 48.00 P 2.34 2.34 2.34 2.16 -0.25 27 9 3,715 +9
29JAN26 49.00 P 3.03 3.03 2.81 2.67 -0.26 27 175 3,030 +15
29JAN26 50.00 P 0.00 0.00 0.00 3.23 -0.27 27 0 3,056 0
29JAN26 52.50 P 5.43 5.43 5.30 4.80 -0.40 26 66 2,263 0
29JAN26 55.00 P 0.00 0.00 0.00 6.77 -0.42 26 0 60 0
29JAN26 57.50 P 0.00 0.00 0.00 9.25 -0.17 32 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 11.71 -0.12 36 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 14.28 -0.08 43 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.85 -0.08 49 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.38 -0.13 54 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.79 -0.29 56 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.18 -0.48 57 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.28 - 27 0 0 -
26FEB26 41.00 P 0.42 0.45 0.40 0.39 - 26 38 38 -
26FEB26 42.00 P 0.00 0.00 0.00 0.52 - 26 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 0.74 - 27 0 0 -
26FEB26 44.00 P 0.00 0.00 0.00 0.98 - 27 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 1.23 - 26 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 1.61 - 27 0 0 -
26FEB26 47.00 P 2.28 2.28 2.07 2.01 - 27 36 36 -
26FEB26 48.00 P 2.65 2.65 2.65 2.47 - 27 15 15 -
26FEB26 49.00 P 0.00 0.00 0.00 2.98 - 27 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 3.54 - 27 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 5.21 - 28 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 7.16 - 29 0 0 -
26FEB26 57.50 P 0.00 0.00 0.00 9.37 - 31 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 11.75 - 34 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 14.28 - 38 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 16.85 - 44 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 19.43 - 49 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 22.00 - 54 0 0 -
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.09 -0.05 26 0 172 0
30MAR26 37.00 P 0.00 0.00 0.00 0.14 -0.07 26 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.20 -0.09 26 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.29 -0.11 26 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.41 -0.13 26 0 852 0
30MAR26 41.00 P 0.00 0.00 0.00 0.55 -0.16 26 0 562 0
30MAR26 42.00 P 0.00 0.00 0.00 0.73 -0.18 26 0 1,494 0
30MAR26 43.00 P 0.00 0.00 0.00 0.96 -0.20 26 0 3,085 0
30MAR26 44.00 P 0.00 0.00 0.00 1.22 -0.23 26 0 976 0
30MAR26 45.00 P 1.66 1.66 1.65 1.53 -0.25 26 74 1,119 +21
30MAR26 46.00 P 0.00 0.00 0.00 1.90 -0.27 27 0 1,415 0
30MAR26 47.00 P 2.43 2.43 2.43 2.30 -0.29 27 45 601 +5
30MAR26 48.00 P 0.00 0.00 0.00 2.77 -0.30 27 0 777 0
30MAR26 49.00 P 0.00 0.00 0.00 3.28 -0.31 27 0 421 0
30MAR26 50.00 P 0.00 0.00 0.00 3.84 -0.32 27 0 796 0
30MAR26 52.50 P 0.00 0.00 0.00 5.47 -0.30 27 0 313 0
30MAR26 55.00 P 0.00 0.00 0.00 7.37 -0.28 28 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 9.50 -0.24 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.82 -0.19 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.29 -0.12 35 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.85 -0.08 40 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 19.43 -0.08 45 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 22.00 -0.08 49 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 24.46 -0.20 52 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.77 -0.42 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.32 -0.39 55 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.70 -0.38 56 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.26 -0.09 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.36 -0.09 26 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.47 -0.10 26 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 0.60 -0.13 26 0 148 0
29JUN26 40.00 P 0.00 0.00 0.00 0.77 -0.14 26 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.98 -0.18 26 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 1.23 -0.19 26 0 614 0
29JUN26 43.00 P 0.00 0.00 0.00 1.50 -0.21 26 0 2,860 0
29JUN26 44.00 P 0.00 0.00 0.00 1.82 -0.22 26 0 622 0
29JUN26 45.00 P 0.00 0.00 0.00 2.16 -0.25 26 0 1,026 0
29JUN26 46.00 P 0.00 0.00 0.00 2.56 -0.25 26 0 1,299 0
29JUN26 47.00 P 0.00 0.00 0.00 2.99 -0.27 26 0 459 0
29JUN26 48.00 P 0.00 0.00 0.00 3.47 -0.27 27 0 406 0
29JUN26 49.00 P 0.00 0.00 0.00 3.98 -0.29 27 0 207 0
29JUN26 50.00 P 0.00 0.00 0.00 4.54 -0.29 27 0 631 0
29JUN26 52.50 P 0.00 0.00 0.00 6.10 -0.30 27 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 7.90 -0.28 28 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 9.90 -0.25 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.07 -0.23 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.41 -0.17 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.87 -0.12 34 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 19.43 -0.08 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.00 -0.08 41 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.46 -0.20 44 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.82 -0.41 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.32 -0.39 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.70 -0.41 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.62 -0.18 26 0 22 0
29SEP26 37.00 P 0.00 0.00 0.00 0.79 -0.19 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.98 -0.22 26 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 1.21 -0.23 26 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.45 -0.27 26 0 143 0
29SEP26 41.00 P 0.00 0.00 0.00 1.72 -0.25 25 0 131 0
29SEP26 42.00 P 0.00 0.00 0.00 2.06 -0.23 26 0 56 0
29SEP26 43.00 P 0.00 0.00 0.00 2.43 -0.23 26 0 377 0
29SEP26 44.00 P 0.00 0.00 0.00 2.84 -0.23 26 0 215 0
29SEP26 45.00 P 3.27 3.27 3.23 3.29 -0.19 26 75 294 +75
29SEP26 46.00 P 0.00 0.00 0.00 3.76 -0.31 26 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 4.23 -0.30 26 0 185 0
29SEP26 48.00 P 0.00 0.00 0.00 4.75 -0.25 26 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 5.41 -0.21 26 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 5.87 -0.33 26 0 32 0
29SEP26 52.50 P 0.00 0.00 0.00 7.45 -0.38 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.30 -0.34 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.32 -0.53 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.24 -0.51 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.59 -0.22 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.67 -0.33 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.91 -0.39 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.19 -0.47 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.55 -0.47 27 0 0 0
TOTAL PUT 3,360 98,378 +1,477
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$ 19.77
27NOV25 12.50 C 0.00 0.00 0.00 7.29 -0.26 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 6.79 -0.45 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 6.29 -0.43 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 5.79 -0.27 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 5.29 -0.24 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 4.78 -0.28 0 0 4 0
27NOV25 15.50 C 0.00 0.00 0.00 4.31 -0.26 0 0 15 0
27NOV25 16.00 C 0.00 0.00 0.00 3.81 -0.21 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 3.31 -0.35 0 0 0 0
27NOV25 17.00 C 2.98 2.98 2.98 2.79 -0.35 0 10 10 0
27NOV25 17.50 C 0.00 0.00 0.00 2.32 -0.27 20 0 16 0
27NOV25 18.00 C 0.00 0.00 0.00 1.83 -0.25 19 0 20 0
27NOV25 18.50 C 0.00 0.00 0.00 1.36 -0.29 19 0 583 0
27NOV25 19.00 C 1.20 1.20 1.09 0.96 -0.23 20 201 990 0
27NOV25 19.50 C 0.74 0.74 0.56 0.56 -0.24 17 104 1,539 +102
27NOV25 20.00 C 0.42 0.43 0.30 0.32 -0.16 18 918 4,873 +726
27NOV25 21.00 C 0.14 0.15 0.09 0.07 -0.06 19 2,671 14,085 +2,445
27NOV25 22.00 C 0.05 0.05 0.03 0.01 -0.02 19 73 1,422 +5
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 287 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 162 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 48 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 58 0 120 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 212 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.08 -0.20 64 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 9.84 -0.18 71 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 9.33 -0.38 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.83 -0.20 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.52 -0.14 93 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.85 -0.27 53 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 7.35 -0.20 47 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.85 -0.42 41 0 10 0
30DEC25 13.50 C 0.00 0.00 0.00 6.35 -0.37 34 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.86 -0.24 37 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.39 -0.35 42 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.86 -0.25 27 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 4.40 -0.19 35 0 37 0
30DEC25 16.00 C 0.00 0.00 0.00 3.88 -0.18 27 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.39 -0.27 25 0 276 0
30DEC25 17.00 C 3.06 3.06 3.06 2.87 -0.27 14 10 302 0
30DEC25 17.50 C 0.00 0.00 0.00 2.33 -0.32 0 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 1.95 -0.24 19 0 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 1.56 -0.26 21 0 1,100 0
30DEC25 19.00 C 1.35 1.35 1.33 1.18 -0.22 20 55 6,260 -50
30DEC25 19.50 C 0.92 0.92 0.82 0.81 -0.25 18 4 987 -2
30DEC25 20.00 C 0.68 0.68 0.58 0.58 -0.19 19 125 3,010 +23
30DEC25 21.00 C 0.28 0.28 0.27 0.24 -0.12 19 10 2,577 -10
30DEC25 22.00 C 0.18 0.18 0.11 0.08 -0.06 19 2,485 3,045 +685
30DEC25 23.00 C 0.08 0.08 0.06 0.03 -0.02 20 654 1,659 0
30DEC25 24.00 C 0.03 0.04 0.03 0.01 -0.01 21 142 451 -51
30DEC25 25.00 C 0.02 0.02 0.02 0.01 0.00 25 104 537 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 208 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 41 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 7.40 -0.46 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.90 -0.37 39 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.58 -0.14 58 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.07 -0.06 52 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.39 -0.35 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.91 -0.40 25 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.40 -0.39 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.97 -0.33 28 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.48 -0.32 25 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.97 -0.25 21 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 2.58 -0.18 24 0 60 0
29JAN26 18.00 C 2.11 2.11 2.11 2.05 -0.34 18 15 60 +15
29JAN26 18.50 C 0.00 0.00 0.00 1.65 -0.27 19 0 59 0
29JAN26 19.00 C 1.43 1.43 1.31 1.34 -0.21 20 60 196 +60
29JAN26 19.50 C 1.18 1.18 1.11 1.03 -0.22 20 45 106 +45
29JAN26 20.00 C 0.91 0.91 0.78 0.80 -0.18 21 1,291 2,265 +1,034
29JAN26 21.00 C 0.46 0.46 0.46 0.41 -0.14 20 19 1,615 0
29JAN26 22.00 C 0.24 0.24 0.23 0.19 -0.09 20 38 599 +38
29JAN26 23.00 C 0.14 0.14 0.12 0.08 -0.05 20 2,500 2,531 +2,441
29JAN26 24.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 10 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.07 - 43 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 5.49 - 32 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 5.09 - 37 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 4.59 - 33 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 4.09 - 30 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 3.56 - 24 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 3.03 - 19 0 0 -
26FEB26 17.50 C 2.79 2.79 2.79 2.58 - 19 15 15 -
26FEB26 18.00 C 0.00 0.00 0.00 2.17 - 19 0 0 -
26FEB26 18.50 C 1.97 1.97 1.97 1.78 - 19 15 15 -
26FEB26 19.00 C 0.00 0.00 0.00 1.48 - 20 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 1.17 - 20 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 0.89 - 19 0 0 -
26FEB26 21.00 C 0.60 0.60 0.60 0.50 - 19 5 5 -
26FEB26 22.00 C 0.00 0.00 0.00 0.26 - 19 0 0 -
26FEB26 23.00 C 0.22 0.22 0.22 0.12 - 19 15 15 -
26FEB26 24.00 C 0.12 0.12 0.12 0.06 - 20 30 30 -
26FEB26 25.00 C 0.00 0.00 0.00 0.03 - 20 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 10.24 -0.15 62 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 9.95 -0.19 53 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.47 -0.24 52 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.18 -0.14 68 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.57 -0.29 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.02 -0.32 46 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 7.51 -0.35 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.02 -0.25 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.58 -0.33 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.15 -0.15 41 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 5.51 -0.40 26 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 5.09 -0.22 30 0 119 0
30MAR26 15.50 C 0.00 0.00 0.00 4.59 -0.24 27 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 4.12 -0.30 26 0 40 0
30MAR26 16.50 C 0.00 0.00 0.00 3.65 -0.29 24 0 105 0
30MAR26 17.00 C 0.00 0.00 0.00 3.19 -0.14 22 0 510 0
30MAR26 17.50 C 0.00 0.00 0.00 2.68 -0.27 19 0 221 0
30MAR26 18.00 C 2.52 2.52 2.52 2.27 -0.27 19 2 3,724 0
30MAR26 18.50 C 0.00 0.00 0.00 1.96 -0.20 20 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 1.66 -0.21 21 0 1,673 0
30MAR26 19.50 C 0.00 0.00 0.00 1.37 -0.18 21 0 1,975 0
30MAR26 20.00 C 0.00 0.00 0.00 1.11 -0.15 21 0 4,312 0
30MAR26 21.00 C 0.00 0.00 0.00 0.69 -0.12 21 0 1,182 0
30MAR26 22.00 C 0.00 0.00 0.00 0.41 -0.08 21 0 1,523 0
30MAR26 23.00 C 0.00 0.00 0.00 0.23 -0.05 21 0 676 0
30MAR26 24.00 C 0.19 0.19 0.19 0.12 -0.04 20 15 180 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 307 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 224 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 102 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.57 -0.29 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.14 -0.25 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.63 -0.32 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.18 -0.29 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.62 -0.31 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.15 -0.27 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 5.59 -0.43 20 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.09 -0.33 14 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 4.76 -0.29 26 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 4.32 -0.13 26 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 3.80 -0.32 22 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 3.39 -0.29 22 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 3.02 -0.23 23 0 386 0
29JUN26 18.00 C 0.00 0.00 0.00 2.63 -0.23 22 0 577 0
29JUN26 18.50 C 0.00 0.00 0.00 2.21 -0.28 20 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 1.95 -0.20 22 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 1.65 -0.19 21 0 738 0
29JUN26 20.00 C 0.00 0.00 0.00 1.39 -0.18 21 0 236 0
29JUN26 21.00 C 0.00 0.00 0.00 0.96 -0.14 21 0 624 0
29JUN26 22.00 C 0.84 0.84 0.84 0.64 -0.11 21 145 291 -145
29JUN26 23.00 C 0.00 0.00 0.00 0.41 -0.09 21 0 151 0
29JUN26 24.00 C 0.00 0.00 0.00 0.26 -0.06 21 0 31 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 -0.04 21 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 200 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 600 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 104 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 100 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.63 -0.32 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.18 -0.29 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.62 -0.31 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.15 -0.27 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.72 -0.30 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.18 -0.33 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.76 -0.35 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.32 -0.35 24 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 3.99 -0.25 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.58 -0.25 25 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 3.20 -0.24 24 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 2.77 -0.15 22 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.44 -0.14 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 2.09 -0.20 21 0 472 0
29SEP26 19.50 C 0.00 0.00 0.00 1.83 -0.19 22 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 1.59 -0.18 22 0 351 0
29SEP26 21.00 C 0.00 0.00 0.00 1.20 -0.15 22 5 82 +5
29SEP26 22.00 C 0.88 0.88 0.88 0.89 -0.13 22 3 30 0
29SEP26 23.00 C 0.65 0.65 0.65 0.67 -0.09 22 1 85 +1
29SEP26 24.00 C 0.00 0.00 0.00 0.50 -0.07 23 0 190 0
29SEP26 25.00 C 0.00 0.00 0.00 0.35 -0.08 23 0 62 0
29SEP26 26.00 C 0.33 0.33 0.33 0.25 -0.06 23 3 6 +3
29SEP26 27.00 C 0.00 0.00 0.00 0.17 -0.05 22 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 21 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
TOTAL CALL 11,788 101,262 +7,370
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 220 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 142 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 242 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 698 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1,765 0
27NOV25 18.00 P 0.02 0.02 0.02 0.02 +0.01 20 17 2,139 0
27NOV25 18.50 P 0.04 0.05 0.04 0.04 0.00 18 72 2,769 0
27NOV25 19.00 P 0.07 0.10 0.07 0.11 +0.02 18 1,515 4,420 +672
27NOV25 19.50 P 0.15 0.24 0.15 0.25 +0.05 18 1,119 1,614 +714
27NOV25 20.00 P 0.38 0.50 0.32 0.50 +0.11 18 916 6,263 +229
27NOV25 21.00 P 1.00 1.00 1.00 1.25 +0.20 17 2 222 +2
27NOV25 22.00 P 0.00 0.00 0.00 2.23 +0.25 0 0 30 0
27NOV25 23.00 P 0.00 0.00 0.00 3.25 +0.22 35 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 4.25 +0.27 42 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 5.23 +0.20 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 6.26 +0.28 58 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 7.25 +0.27 62 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 8.25 +0.27 68 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 9.25 +0.22 73 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 10.25 +0.27 79 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 11.23 +0.25 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 12.23 +0.15 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,111 0
30DEC25 15.00 P 0.03 0.03 0.03 0.01 0.00 31 39 1,157 -39
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,464 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2,304 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 21 0 933 0
30DEC25 17.00 P 0.04 0.05 0.04 0.02 0.00 21 56 1,004 0
30DEC25 17.50 P 0.00 0.00 0.00 0.04 0.00 20 0 1,882 0
30DEC25 18.00 P 0.08 0.08 0.08 0.08 +0.01 19 20 2,782 +20
30DEC25 18.50 P 0.12 0.14 0.12 0.14 0.00 19 58 5,058 +21
30DEC25 19.00 P 0.20 0.25 0.20 0.26 +0.02 19 38 17,252 +6
30DEC25 19.50 P 0.36 0.40 0.33 0.43 +0.04 18 370 7,180 +340
30DEC25 20.00 P 0.60 0.67 0.55 0.67 +0.07 18 8 1,877 0
30DEC25 21.00 P 0.00 0.00 0.00 1.34 +0.11 18 0 173 0
30DEC25 22.00 P 0.00 0.00 0.00 2.24 +0.21 18 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 3.26 +0.23 27 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.30 +0.20 36 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.29 +0.26 40 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.26 +0.28 42 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.25 +0.27 45 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.26 +0.28 51 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.25 +0.22 54 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.27 +0.24 61 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.25 +0.21 61 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 12.23 +0.15 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 165 0
29JAN26 15.50 P 0.03 0.03 0.03 0.01 0.00 23 5 169 +5
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 20 0 247 0
29JAN26 16.50 P 0.00 0.00 0.00 0.03 0.00 21 0 34 0
29JAN26 17.00 P 0.00 0.00 0.00 0.05 0.00 20 0 698 0
29JAN26 17.50 P 0.00 0.00 0.00 0.09 0.00 20 0 2,983 0
29JAN26 18.00 P 0.00 0.00 0.00 0.15 0.00 20 0 857 0
29JAN26 18.50 P 0.21 0.23 0.21 0.25 +0.02 20 13 346 +9
29JAN26 19.00 P 0.30 0.35 0.30 0.39 +0.03 19 215 492 +215
29JAN26 19.50 P 0.50 0.55 0.46 0.58 +0.05 19 59 1,784 +19
29JAN26 20.00 P 0.71 0.75 0.69 0.82 +0.07 19 378 3,413 +366
29JAN26 21.00 P 1.25 1.45 1.25 1.48 +0.16 20 16 27 +16
29JAN26 22.00 P 0.00 0.00 0.00 2.30 +0.19 20 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 3.26 +0.23 23 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.30 +0.20 31 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.29 +0.26 35 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.26 +0.21 36 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.25 +0.27 39 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.26 +0.28 44 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.26 +0.23 48 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.27 +0.24 52 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 11.25 +0.21 53 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 12.26 +0.18 57 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 0.01 - 25 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
26FEB26 15.50 P 0.04 0.04 0.04 0.01 - 20 10 10 -
26FEB26 16.00 P 0.00 0.00 0.00 0.02 - 20 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 0.04 - 20 0 0 -
26FEB26 17.00 P 0.08 0.08 0.08 0.07 - 19 200 200 -
26FEB26 17.50 P 0.00 0.00 0.00 0.12 - 19 0 0 -
26FEB26 18.00 P 0.20 0.20 0.20 0.20 - 19 1 1 -
26FEB26 18.50 P 0.24 0.27 0.24 0.30 - 19 100 100 -
26FEB26 19.00 P 0.44 0.44 0.44 0.45 - 19 25 25 -
26FEB26 19.50 P 0.60 0.64 0.57 0.64 - 19 33 33 -
26FEB26 20.00 P 0.81 0.82 0.81 0.89 - 19 8 8 -
26FEB26 21.00 P 1.46 1.47 1.46 1.52 - 19 4 4 -
26FEB26 22.00 P 0.00 0.00 0.00 2.32 - 19 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 3.26 - 21 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 4.30 - 28 0 0 -
26FEB26 25.00 P 0.00 0.00 0.00 5.29 - 31 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 6.26 - 33 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 7.25 - 36 0 0 -
26FEB26 28.00 P 0.00 0.00 0.00 8.26 - 40 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 9.34 - 49 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 10.27 - 47 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 11.26 - 49 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 12.26 - 52 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 170 0
30MAR26 14.00 P 0.05 0.05 0.05 0.01 0.00 24 2 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 923 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 1,153 0
30MAR26 16.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 2,014 0
30MAR26 16.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 1,012 0
30MAR26 17.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 1,503 0
30MAR26 17.50 P 0.00 0.00 0.00 0.19 +0.01 20 0 2,623 0
30MAR26 18.00 P 0.28 0.28 0.27 0.29 +0.04 20 59 2,290 +43
30MAR26 18.50 P 0.00 0.00 0.00 0.42 +0.05 20 0 1,392 0
30MAR26 19.00 P 0.00 0.00 0.00 0.58 +0.07 20 0 2,319 0
30MAR26 19.50 P 0.00 0.00 0.00 0.78 +0.09 20 0 1,466 0
30MAR26 20.00 P 0.00 0.00 0.00 1.02 +0.11 20 0 2,994 0
30MAR26 21.00 P 0.00 0.00 0.00 1.65 +0.16 20 0 1,150 0
30MAR26 22.00 P 0.00 0.00 0.00 2.42 +0.20 21 0 67 0
30MAR26 23.00 P 0.00 0.00 0.00 3.36 +0.30 24 0 44 0
30MAR26 24.00 P 4.16 4.26 4.16 4.30 +0.20 26 12 72 +12
30MAR26 25.00 P 0.00 0.00 0.00 5.29 +0.26 29 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.26 +0.21 31 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.26 +0.17 34 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.30 +0.23 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.34 +0.29 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.27 +0.24 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.41 +0.37 54 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.26 +0.18 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 0.00 21 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 0.00 21 0 219 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 69 0
29JUN26 15.50 P 0.00 0.00 0.00 0.12 +0.01 21 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 214 0
29JUN26 16.50 P 0.25 0.25 0.25 0.24 +0.02 20 30 1,218 +21
29JUN26 17.00 P 0.31 0.31 0.31 0.34 +0.03 20 120 1,108 0
29JUN26 17.50 P 0.00 0.00 0.00 0.46 +0.04 20 0 543 0
29JUN26 18.00 P 0.52 0.52 0.52 0.61 +0.05 20 10 1,238 0
29JUN26 18.50 P 0.00 0.00 0.00 0.78 +0.05 20 0 1,705 0
29JUN26 19.00 P 0.00 0.00 0.00 0.99 +0.07 20 0 1,247 0
29JUN26 19.50 P 1.10 1.10 1.10 1.23 +0.09 20 10 654 +10
29JUN26 20.00 P 0.00 0.00 0.00 1.49 +0.10 20 0 642 0
29JUN26 21.00 P 0.00 0.00 0.00 2.10 +0.13 19 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 2.81 +0.16 19 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 3.58 +0.08 18 0 20 0
29JUN26 24.00 P 4.43 4.43 4.43 4.41 +0.20 15 3 63 +3
29JUN26 25.00 P 0.00 0.00 0.00 5.38 +0.16 17 0 50 0
29JUN26 26.00 P 0.00 0.00 0.00 6.42 +0.25 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.26 +0.17 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.30 +0.23 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.34 +0.29 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.28 +0.25 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.41 +0.36 37 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.26 +0.18 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 0.00 23 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 0.00 23 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 +0.01 23 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.26 +0.01 23 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 0.35 +0.01 23 0 601 0
29SEP26 16.50 P 0.00 0.00 0.00 0.46 +0.01 23 0 209 0
29SEP26 17.00 P 0.00 0.00 0.00 0.58 +0.04 22 0 240 0
29SEP26 17.50 P 0.00 0.00 0.00 0.73 +0.05 22 0 442 0
29SEP26 18.00 P 0.84 0.84 0.84 0.90 +0.06 22 5 478 +5
29SEP26 18.50 P 0.00 0.00 0.00 1.12 +0.09 23 0 192 0
29SEP26 19.00 P 0.00 0.00 0.00 1.36 +0.11 23 5 146 +5
29SEP26 19.50 P 0.00 0.00 0.00 1.63 +0.13 23 0 210 0
29SEP26 20.00 P 1.74 1.88 1.73 1.91 +0.16 23 25 105 +24
29SEP26 21.00 P 0.00 0.00 0.00 2.54 +0.13 23 0 232 0
29SEP26 22.00 P 0.00 0.00 0.00 3.25 +0.14 24 0 64 0
29SEP26 23.00 P 0.00 0.00 0.00 4.04 +0.17 24 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.87 +0.18 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.63 +0.07 23 0 95 0
29SEP26 26.00 P 0.00 0.00 0.00 6.68 +0.22 27 0 73 0
29SEP26 27.00 P 0.00 0.00 0.00 7.55 +0.23 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.35 +0.12 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.51 +0.20 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.54 +0.40 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.41 +0.27 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.34 +0.23 33 0 0 0
TOTAL PUT 5,578 113,663 +2,718
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$ 0.57
30DEC25 0.05 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.28 0.00 119 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.22 -0.02 0 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.18 -0.01 73 0 1,259 0
30DEC25 0.45 C 0.00 0.00 0.00 0.14 -0.01 73 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.10 -0.02 65 0 242 0
30DEC25 0.55 C 0.07 0.07 0.07 0.07 -0.02 64 26 146 +20
30DEC25 0.60 C 0.06 0.06 0.05 0.06 -0.01 77 227 1,527 +175
30DEC25 0.65 C 0.04 0.04 0.04 0.04 -0.01 73 70 849 +70
30DEC25 0.70 C 0.00 0.00 0.00 0.03 -0.01 75 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.02 -0.01 74 0 151 0
30DEC25 0.80 C 0.03 0.03 0.03 0.01 -0.01 67 70 376 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 75 0 21 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 89 0 49 0
30DEC25 1.00 C 0.01 0.01 0.01 0.01 0.00 96 40 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 101 0 302 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 107 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.28 -0.01 69 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.24 -0.01 73 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.21 -0.01 81 0 13 0
30MAR26 0.45 C 0.00 0.00 0.00 0.18 -0.01 82 0 17 0
30MAR26 0.50 C 0.00 0.00 0.00 0.15 -0.01 79 0 95 0
30MAR26 0.55 C 0.12 0.12 0.12 0.13 -0.01 82 1 634 +1
30MAR26 0.60 C 0.00 0.00 0.00 0.11 -0.01 82 0 44 0
30MAR26 0.65 C 0.00 0.00 0.00 0.09 -0.01 79 0 10 0
30MAR26 0.70 C 0.00 0.00 0.00 0.08 -0.01 82 0 9 0
30MAR26 0.75 C 0.00 0.00 0.00 0.07 -0.01 84 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.06 -0.01 84 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.05 -0.01 83 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.04 -0.01 81 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.03 -0.01 77 0 13 0
30MAR26 1.00 C 0.00 0.00 0.00 0.02 -0.01 72 0 45 0
30MAR26 1.05 C 0.02 0.03 0.02 0.01 -0.01 63 18 110 +5
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 67 0 68 0
30MAR26 1.15 C 0.02 0.02 0.02 0.01 0.00 70 1 82 +1
29JUN26 0.05 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.43 -0.01 109 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.38 -0.01 83 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.34 -0.01 87 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.30 -0.01 83 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.27 -0.01 87 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.24 -0.01 87 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.21 -0.01 84 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.19 -0.01 86 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.17 -0.01 87 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.15 -0.01 86 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.13 -0.01 83 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.12 -0.01 86 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.10 -0.02 81 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.09 -0.01 82 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.08 -0.01 82 0 0 0
TOTAL CALL 453 7,299 +272
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 450 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 154 0 80 0
30DEC25 0.30 P 0.01 0.01 0.01 0.01 0.00 125 2 118 -2
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 101 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 79 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.02 0.00 77 0 191 0
30DEC25 0.50 P 0.00 0.00 0.00 0.04 +0.01 82 0 298 0
30DEC25 0.55 P 0.00 0.00 0.00 0.06 0.00 78 0 373 0
30DEC25 0.60 P 0.00 0.00 0.00 0.09 0.00 80 0 417 0
30DEC25 0.65 P 0.00 0.00 0.00 0.12 -0.01 77 0 40 0
30DEC25 0.70 P 0.00 0.00 0.00 0.16 0.00 79 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.20 0.00 79 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.25 0.00 89 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.30 +0.01 99 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.34 0.00 90 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.39 0.00 97 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.44 +0.01 103 0 4 0
30DEC25 1.05 P 0.00 0.00 0.00 0.49 +0.01 110 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.55 +0.03 135 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.60 +0.02 141 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 98 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
30MAR26 0.35 P 0.00 0.00 0.00 0.02 0.00 80 0 113 0
30MAR26 0.40 P 0.04 0.04 0.04 0.04 0.00 87 2 75 -2
30MAR26 0.45 P 0.00 0.00 0.00 0.06 0.00 87 0 314 0
30MAR26 0.50 P 0.00 0.00 0.00 0.08 0.00 84 0 435 0
30MAR26 0.55 P 0.00 0.00 0.00 0.11 0.00 87 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.14 0.00 87 0 29 0
30MAR26 0.65 P 0.00 0.00 0.00 0.17 0.00 85 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.21 0.00 88 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.25 0.00 90 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.29 0.00 91 0 724 0
30MAR26 0.85 P 0.00 0.00 0.00 0.33 0.00 90 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.38 +0.01 96 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.42 0.00 94 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.47 +0.01 99 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.51 0.00 95 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.56 0.00 100 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.61 +0.01 104 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.02 -0.01 79 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 0.00 85 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.06 0.00 85 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.08 0.00 84 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.11 0.00 87 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.13 -0.01 81 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.17 0.00 87 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.20 0.00 85 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.23 0.00 82 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.27 0.00 84 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.31 0.00 84 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.35 0.00 85 0 0 0
TOTAL PUT 4 5,436 -4
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$ 13.03
27NOV25 9.25 C 0.00 0.00 0.00 3.92 - 94 0 0 -
27NOV25 9.50 C 0.00 0.00 0.00 3.66 -0.18 86 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.32 -0.30 54 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.07 -0.28 49 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.63 -0.21 58 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.12 -0.22 46 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 1.57 -0.26 25 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.13 -0.23 28 0 1 0
27NOV25 12.50 C 0.00 0.00 0.00 0.74 -0.18 28 0 6 0
27NOV25 13.00 C 0.46 0.46 0.46 0.43 -0.15 28 8 52 +8
27NOV25 13.50 C 0.24 0.27 0.24 0.22 -0.12 27 136 216 +58
27NOV25 14.00 C 0.12 0.15 0.11 0.10 -0.07 27 45 206 +21
27NOV25 14.50 C 0.07 0.07 0.06 0.04 -0.04 27 32 284 +28
27NOV25 15.00 C 0.03 0.03 0.03 0.02 -0.02 29 10 292 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 93 0
27NOV25 16.00 C 0.01 0.01 0.01 0.01 0.00 36 50 526 +50
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 130 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 330 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 260 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 108 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 8.75 C 0.00 0.00 0.00 4.46 -0.09 73 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.11 -0.20 50 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.95 -0.12 63 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.66 -0.18 53 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.35 -0.27 36 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.18 -0.17 49 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.68 -0.19 41 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.19 -0.20 35 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.71 -0.24 30 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.29 -0.21 28 0 93 0
30DEC25 12.50 C 0.00 0.00 0.00 0.95 -0.18 29 0 347 0
30DEC25 13.00 C 0.00 0.00 0.00 0.66 -0.15 28 0 150 0
30DEC25 13.50 C 0.49 0.49 0.46 0.43 -0.15 28 201 337 +101
30DEC25 14.00 C 0.34 0.36 0.32 0.27 -0.12 28 136 1,321 +35
30DEC25 14.50 C 0.00 0.00 0.00 0.16 -0.09 28 0 266 0
30DEC25 15.00 C 0.15 0.16 0.15 0.09 -0.06 27 11 670 +5
30DEC25 15.50 C 0.00 0.00 0.00 0.05 -0.04 28 0 85 0
30DEC25 16.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 339 0
30DEC25 16.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 356 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 3.95 - 49 0 0 -
29JAN26 9.50 C 0.00 0.00 0.00 3.68 -0.19 43 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.39 -0.25 33 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.18 -0.23 37 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.74 -0.16 37 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.23 -0.21 30 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.85 -0.19 32 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.43 -0.20 29 0 0 0
29JAN26 12.50 C 1.18 1.18 1.18 1.12 -0.17 30 15 15 +15
29JAN26 13.00 C 0.00 0.00 0.00 0.84 -0.16 29 0 265 0
29JAN26 13.50 C 0.00 0.00 0.00 0.61 -0.15 29 0 296 0
29JAN26 14.00 C 0.52 0.52 0.49 0.43 -0.13 29 167 182 +126
29JAN26 14.50 C 0.00 0.00 0.00 0.30 -0.10 29 0 33 0
29JAN26 15.00 C 0.00 0.00 0.00 0.20 -0.08 29 0 64 0
29JAN26 15.50 C 0.00 0.00 0.00 0.13 -0.06 29 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.08 -0.05 28 0 31 0
29JAN26 16.50 C 0.00 0.00 0.00 0.05 -0.04 28 0 30 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 15 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 3.95 - 40 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 3.77 - 44 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 3.52 - 41 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 3.28 - 39 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 2.81 - 36 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 2.37 - 33 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 1.89 - 28 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 1.59 - 31 0 0 -
26FEB26 12.50 C 1.30 1.30 1.30 1.23 - 29 1 1 -
26FEB26 13.00 C 0.00 0.00 0.00 0.97 - 29 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 0.75 - 30 0 0 -
26FEB26 14.00 C 0.60 0.60 0.60 0.56 - 29 15 15 -
26FEB26 14.50 C 0.00 0.00 0.00 0.42 - 30 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 0.30 - 29 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 0.21 - 29 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 0.15 - 29 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 0.11 - 30 0 0 -
26FEB26 17.00 C 0.15 0.15 0.15 0.07 - 29 15 15 -
26FEB26 17.50 C 0.00 0.00 0.00 0.05 - 29 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 4.30 -0.12 45 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.98 -0.14 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.77 -0.19 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.52 -0.19 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.28 -0.20 33 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.81 -0.21 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.40 -0.21 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.05 -0.15 31 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.66 -0.18 29 0 26 0
30MAR26 12.50 C 0.00 0.00 0.00 1.37 -0.15 30 0 61 0
30MAR26 13.00 C 0.00 0.00 0.00 1.19 -0.07 32 0 4 0
30MAR26 13.50 C 0.00 0.00 0.00 0.93 -0.10 31 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 0.72 -0.11 30 0 128 0
30MAR26 14.50 C 0.00 0.00 0.00 0.60 -0.05 32 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.47 -0.04 32 0 18 0
30MAR26 15.50 C 0.40 0.40 0.40 0.36 -0.03 31 1 65 -1
30MAR26 16.00 C 0.00 0.00 0.00 0.28 -0.02 32 0 16 0
30MAR26 16.50 C 0.00 0.00 0.00 0.21 -0.02 31 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 32 0
30MAR26 17.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.09 0.00 31 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 0.00 32 0 65 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 0.00 32 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 32 0 8 0
29JUN26 9.25 C 0.00 0.00 0.00 4.08 -0.18 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.83 -0.21 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.63 -0.19 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.39 -0.20 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.01 -0.20 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.62 -0.18 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.26 -0.17 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.94 -0.18 30 0 1 0
29JUN26 12.50 C 0.00 0.00 0.00 1.67 -0.17 30 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.43 -0.12 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.22 -0.12 31 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 1.00 -0.11 31 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.85 -0.09 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.70 -0.08 31 0 8 0
29JUN26 15.50 C 0.00 0.00 0.00 0.58 -0.07 31 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.47 -0.06 31 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 -0.05 31 0 6 0
29JUN26 17.00 C 0.43 0.43 0.43 0.31 -0.04 31 28 28 -8
29JUN26 17.50 C 0.00 0.00 0.00 0.25 -0.03 31 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 -0.02 31 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.11 - 31 0 0 -
29SEP26 9.50 C 0.00 0.00 0.00 3.90 -0.15 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.70 -0.12 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.49 -0.13 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.08 -0.13 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.74 -0.10 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.43 -0.08 31 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.14 -0.08 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.95 0.00 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.66 -0.09 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.49 -0.01 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.31 +0.03 33 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.13 -0.01 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.96 0.00 32 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 -0.04 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.72 -0.03 32 0 0 0
29SEP26 16.50 C 0.64 0.64 0.64 0.63 -0.01 33 1 1 +1
29SEP26 17.00 C 0.00 0.00 0.00 0.56 +0.01 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 +0.01 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 +0.02 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 +0.02 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 +0.02 33 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 +0.03 33 0 28 0
TOTAL CALL 872 10,455 +439
27NOV25 9.25 P 0.00 0.00 0.00 0.01 - 59 0 0 -
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
27NOV25 11.50 P 0.01 0.01 0.01 0.02 0.00 28 58 255 +58
27NOV25 12.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 77 0
27NOV25 12.50 P 0.13 0.15 0.13 0.16 +0.03 27 48 307 +48
27NOV25 13.00 P 0.30 0.34 0.30 0.35 +0.06 26 43 574 +8
27NOV25 13.50 P 0.62 0.62 0.62 0.64 +0.10 26 1 492 0
27NOV25 14.00 P 0.93 1.00 0.93 1.01 +0.13 23 20 244 -10
27NOV25 14.50 P 0.00 0.00 0.00 1.48 +0.19 25 0 176 0
27NOV25 15.00 P 0.00 0.00 0.00 1.97 +0.20 0 0 134 0
27NOV25 15.50 P 0.00 0.00 0.00 2.48 +0.22 37 0 57 0
27NOV25 16.00 P 0.00 0.00 0.00 2.97 +0.21 0 0 22 0
27NOV25 16.50 P 0.00 0.00 0.00 3.47 +0.21 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.97 +0.21 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.47 +0.21 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.97 +0.21 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.47 +0.21 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.97 +0.21 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.47 +0.21 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 139 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.04 0.00 28 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.08 0.00 27 0 348 0
30DEC25 12.00 P 0.14 0.14 0.14 0.17 +0.01 27 5 533 +5
30DEC25 12.50 P 0.30 0.31 0.30 0.31 +0.02 27 45 451 +40
30DEC25 13.00 P 0.49 0.49 0.49 0.53 +0.05 27 4 325 +4
30DEC25 13.50 P 0.76 0.76 0.76 0.82 +0.09 27 5 413 +3
30DEC25 14.00 P 0.00 0.00 0.00 1.17 +0.12 28 0 1,272 0
30DEC25 14.50 P 0.00 0.00 0.00 1.56 +0.08 27 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 2.01 +0.16 28 0 187 0
30DEC25 15.50 P 0.00 0.00 0.00 2.55 +0.25 36 0 10 0
30DEC25 16.00 P 0.00 0.00 0.00 2.99 +0.22 34 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.47 +0.21 0 0 6 0
30DEC25 17.00 P 0.00 0.00 0.00 3.97 +0.21 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.55 +0.29 53 0 2 0
30DEC25 18.00 P 0.00 0.00 0.00 4.97 +0.21 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.47 +0.21 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.97 +0.21 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.47 +0.21 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.97 +0.21 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.05 0.00 29 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.08 0.00 28 0 27 0
29JAN26 11.50 P 0.14 0.14 0.14 0.16 0.00 28 2 121 +2
29JAN26 12.00 P 0.26 0.26 0.26 0.28 +0.02 28 3 123 0
29JAN26 12.50 P 0.41 0.43 0.41 0.44 +0.02 28 30 110 +30
29JAN26 13.00 P 0.64 0.66 0.64 0.67 +0.05 28 82 378 +28
29JAN26 13.50 P 0.00 0.00 0.00 0.95 +0.08 28 0 404 0
29JAN26 14.00 P 0.00 0.00 0.00 1.29 +0.10 28 0 261 0
29JAN26 14.50 P 0.00 0.00 0.00 1.67 +0.17 29 0 76 0
29JAN26 15.00 P 0.00 0.00 0.00 2.04 +0.10 26 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 2.57 +0.19 32 0 10 0
29JAN26 16.00 P 0.00 0.00 0.00 2.99 +0.18 29 0 0 0
29JAN26 16.50 P 3.39 3.39 3.39 3.47 +0.19 0 1 1 +1
29JAN26 17.00 P 3.89 3.89 3.89 4.01 +0.25 38 1 1 +1
29JAN26 17.50 P 0.00 0.00 0.00 4.55 +0.24 45 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.97 +0.21 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.47 +0.21 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.97 +0.21 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 - 28 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 0.02 - 30 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.03 - 30 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 0.04 - 29 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 0.08 - 29 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.14 - 29 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 0.23 - 28 0 0 -
26FEB26 12.00 P 0.33 0.33 0.33 0.37 - 29 1 1 -
26FEB26 12.50 P 0.00 0.00 0.00 0.54 - 28 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 0.78 - 29 0 0 -
26FEB26 13.50 P 1.00 1.00 1.00 1.06 - 29 1 1 -
26FEB26 14.00 P 0.00 0.00 0.00 1.39 - 29 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 1.69 - 27 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 2.08 - 26 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 2.57 - 29 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 3.07 - 33 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 3.48 - 28 0 0 -
26FEB26 17.00 P 0.00 0.00 0.00 4.01 - 35 0 0 -
26FEB26 17.50 P 0.00 0.00 0.00 4.55 - 41 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.15 +0.04 31 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.23 +0.04 31 0 118 0
30MAR26 11.50 P 0.00 0.00 0.00 0.35 +0.06 31 0 159 0
30MAR26 12.00 P 0.00 0.00 0.00 0.50 +0.08 30 0 150 0
30MAR26 12.50 P 0.61 0.61 0.61 0.69 +0.09 30 20 126 +20
30MAR26 13.00 P 0.00 0.00 0.00 0.92 +0.11 30 0 51 0
30MAR26 13.50 P 0.00 0.00 0.00 1.19 +0.12 30 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 1.52 +0.14 31 0 144 0
30MAR26 14.50 P 0.00 0.00 0.00 1.87 +0.13 31 0 53 0
30MAR26 15.00 P 0.00 0.00 0.00 2.27 +0.16 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.70 +0.20 33 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.14 +0.21 33 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.56 +0.18 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.02 +0.19 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.55 +0.24 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.97 +0.20 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.47 +0.15 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.97 +0.21 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.47 +0.21 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.97 +0.21 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.02 30 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 +0.03 30 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 +0.03 30 0 27 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 +0.05 30 0 147 0
29JUN26 11.50 P 0.00 0.00 0.00 0.58 +0.05 30 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 0.76 +0.06 30 0 182 0
29JUN26 12.50 P 0.00 0.00 0.00 0.98 +0.08 30 0 65 0
29JUN26 13.00 P 0.00 0.00 0.00 1.23 +0.06 30 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 1.50 +0.10 29 0 82 0
29JUN26 14.00 P 0.00 0.00 0.00 1.84 +0.07 30 0 95 0
29JUN26 14.50 P 0.00 0.00 0.00 2.17 +0.08 30 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.54 +0.12 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.95 +0.13 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.38 +0.17 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.77 +0.17 32 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.21 +0.16 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.62 +0.19 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.11 +0.17 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.56 +0.20 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.03 +0.15 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.51 +0.16 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.23 - 33 0 0 -
29SEP26 9.50 P 0.00 0.00 0.00 0.28 +0.06 33 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 +0.06 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 +0.08 33 0 19 0
29SEP26 10.50 P 0.00 0.00 0.00 0.51 +0.10 33 0 31 0
29SEP26 11.00 P 0.59 0.59 0.59 0.66 +0.07 32 1 243 +1
29SEP26 11.50 P 0.00 0.00 0.00 0.84 +0.09 32 0 346 0
29SEP26 12.00 P 0.00 0.00 0.00 1.04 +0.08 32 0 311 0
29SEP26 12.50 P 0.00 0.00 0.00 1.27 +0.08 32 0 201 0
29SEP26 13.00 P 1.44 1.44 1.44 1.53 +0.09 32 1 84 +1
29SEP26 13.50 P 0.00 0.00 0.00 1.84 +0.14 33 0 112 0
29SEP26 14.00 P 0.00 0.00 0.00 2.19 +0.16 33 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.54 +0.19 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.91 +0.21 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.29 +0.23 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.68 +0.22 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.09 +0.24 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.51 +0.24 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.93 +0.24 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.38 +0.24 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.82 +0.24 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.28 +0.23 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.75 +0.23 40 0 0 0
TOTAL PUT 372 12,001 +240
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$ 13.49
27NOV25 8.75 C 0.00 0.00 0.00 4.87 +0.12 110 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.62 +0.19 104 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.38 +0.22 101 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.04 +0.13 69 0 2 0
27NOV25 9.75 C 0.00 0.00 0.00 3.87 +0.18 87 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.54 +0.12 60 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.05 +0.10 54 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.55 +0.10 46 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.08 +0.18 43 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.57 +0.14 33 0 173 0
27NOV25 12.50 C 1.27 1.27 1.20 1.09 +0.09 26 43 293 0
27NOV25 13.00 C 0.86 0.90 0.74 0.67 +0.04 24 13 574 -7
27NOV25 13.50 C 0.46 0.56 0.45 0.34 -0.02 22 59 622 -35
27NOV25 14.00 C 0.30 0.35 0.20 0.16 -0.03 23 141 868 +76
27NOV25 14.50 C 0.20 0.20 0.11 0.06 -0.03 23 66 381 +41
27NOV25 15.00 C 0.07 0.07 0.06 0.02 -0.02 23 30 2,070 +13
27NOV25 15.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 91 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,004 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 501 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.75 +0.08 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.65 +0.21 88 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.29 +0.11 45 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.12 +0.19 73 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.87 +0.12 69 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.62 +0.19 65 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.38 +0.20 63 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.04 +0.13 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.87 +0.18 54 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.65 +0.11 55 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.14 +0.19 46 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.55 +0.10 0 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.14 +0.20 32 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.63 +0.11 25 0 241 0
30DEC25 12.50 C 1.20 1.20 1.20 1.25 +0.10 27 1 965 0
30DEC25 13.00 C 0.00 0.00 0.00 0.89 +0.07 26 0 607 0
30DEC25 13.50 C 0.63 0.63 0.63 0.60 +0.03 25 15 609 0
30DEC25 14.00 C 0.50 0.50 0.41 0.38 -0.01 25 8 689 +2
30DEC25 14.50 C 0.28 0.28 0.28 0.23 -0.01 25 2 470 +2
30DEC25 15.00 C 0.19 0.19 0.18 0.13 -0.01 25 4 168 +2
30DEC25 15.50 C 0.12 0.12 0.12 0.07 -0.01 25 1 132 +1
30DEC25 16.00 C 0.10 0.10 0.10 0.04 -0.01 26 1 262 0
30DEC25 16.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.87 +0.12 52 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.62 +0.16 49 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.38 +0.17 48 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.07 +0.10 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.87 +0.15 40 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.65 +0.11 41 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.19 +0.15 40 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.70 +0.19 35 0 17 0
29JAN26 11.50 C 0.00 0.00 0.00 2.22 +0.19 30 0 6 0
29JAN26 12.00 C 1.93 1.93 1.73 1.79 +0.15 29 7 47 -7
29JAN26 12.50 C 0.00 0.00 0.00 1.39 +0.11 27 0 10 0
29JAN26 13.00 C 0.65 0.65 0.65 1.05 +0.08 27 1 14 0
29JAN26 13.50 C 0.00 0.00 0.00 0.76 -0.01 26 0 11 0
29JAN26 14.00 C 0.63 0.63 0.63 0.54 +0.01 26 5 13 +5
29JAN26 14.50 C 0.45 0.45 0.45 0.37 0.00 26 1 16 0
29JAN26 15.00 C 0.32 0.32 0.28 0.24 -0.02 26 4 10 0
29JAN26 15.50 C 0.21 0.21 0.21 0.15 -0.02 25 15 15 +15
29JAN26 16.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.12 - 33 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 3.87 - 30 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 3.65 - 33 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 3.19 - 32 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 2.70 - 28 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 2.23 - 25 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 1.86 - 27 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 1.49 - 27 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 1.16 - 26 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 0.87 - 26 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 0.64 - 25 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 0.46 - 25 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 0.33 - 26 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 0.22 - 25 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 0.15 - 25 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 0.10 - 25 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 0.07 - 26 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 0.04 - 25 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 0.03 - 26 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 5.85 +0.11 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.65 +0.15 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.36 +0.11 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.12 +0.11 32 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.87 +0.11 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.62 +0.10 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.38 +0.03 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.18 +0.15 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.98 +0.19 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.68 +0.11 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.21 +0.09 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.79 +0.13 29 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 2.36 +0.12 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.93 +0.08 26 0 10 0
30MAR26 12.50 C 0.00 0.00 0.00 1.56 +0.08 25 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 1.26 +0.04 26 0 109 0
30MAR26 13.50 C 0.95 1.05 0.95 0.93 -0.02 24 333 331 +300
30MAR26 14.00 C 0.00 0.00 0.00 0.73 0.00 25 0 34 0
30MAR26 14.50 C 0.00 0.00 0.00 0.56 -0.01 25 0 12 0
30MAR26 15.00 C 0.52 0.52 0.52 0.42 -0.02 25 1 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.30 -0.03 25 0 18 0
30MAR26 16.00 C 0.00 0.00 0.00 0.21 -0.03 25 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 0.15 -0.03 25 0 17 0
30MAR26 17.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 100 0
30MAR26 17.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.93 +0.11 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.69 +0.11 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.42 +0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.20 +0.11 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.98 +0.14 27 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.76 +0.10 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.34 +0.13 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.89 +0.11 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.48 +0.07 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.13 +0.10 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.81 +0.09 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.51 +0.07 27 0 32 0
29JUN26 13.50 C 0.00 0.00 0.00 1.23 +0.03 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.05 +0.02 28 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.85 +0.03 27 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.67 +0.01 27 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.55 +0.01 27 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.45 +0.01 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.29 0.00 28 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 0.00 28 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 0.00 28 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 4.94 +0.10 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.70 +0.09 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.47 +0.09 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.24 +0.08 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.02 +0.08 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.80 +0.07 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.36 +0.03 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.99 +0.13 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.58 +0.06 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.25 +0.04 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.98 0.00 28 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.71 -0.01 28 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.47 -0.02 28 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 1.26 -0.02 28 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 1.07 -0.03 28 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.88 -0.03 27 0 3 0
29SEP26 15.50 C 0.00 0.00 0.00 0.74 -0.03 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.63 -0.03 28 0 2 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
TOTAL CALL 751 13,489 +408
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 64 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 56 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 262 0
27NOV25 11.50 P 0.02 0.02 0.02 0.01 0.00 30 4 148 -4
27NOV25 12.00 P 0.04 0.04 0.03 0.01 -0.03 23 38 2,676 0
27NOV25 12.50 P 0.08 0.08 0.05 0.04 -0.06 22 37 518 -31
27NOV25 13.00 P 0.12 0.17 0.11 0.13 -0.10 22 267 476 +155
27NOV25 13.50 P 0.29 0.35 0.26 0.32 -0.15 22 96 204 +7
27NOV25 14.00 P 0.58 0.64 0.58 0.63 -0.17 22 4 2,375 +1
27NOV25 14.50 P 0.00 0.00 0.00 1.04 -0.17 22 0 564 0
27NOV25 15.00 P 0.00 0.00 0.00 1.51 -0.17 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 2.01 -0.16 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.51 -0.16 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.01 -0.11 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.51 -0.11 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.01 -0.11 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.51 -0.11 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.01 -0.13 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.51 -0.12 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.01 -0.11 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 9.50 P 0.02 0.02 0.02 0.01 0.00 40 3 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 168 0
30DEC25 11.50 P 0.00 0.00 0.00 0.03 -0.03 25 4 375 0
30DEC25 12.00 P 0.07 0.07 0.07 0.08 -0.04 25 7 663 -7
30DEC25 12.50 P 0.15 0.15 0.15 0.15 -0.06 24 1 696 +1
30DEC25 13.00 P 0.28 0.30 0.25 0.29 -0.09 24 31 202 +21
30DEC25 13.50 P 0.53 0.53 0.52 0.50 -0.11 24 19 387 0
30DEC25 14.00 P 0.88 0.88 0.73 0.79 -0.15 24 8 393 0
30DEC25 14.50 P 0.00 0.00 0.00 1.16 -0.17 24 0 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.58 -0.17 25 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.01 -0.20 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.54 -0.13 30 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.01 -0.20 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.52 -0.13 35 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.05 -0.19 44 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.51 -0.20 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.07 -0.19 53 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.51 -0.21 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.13 -0.08 67 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.55 -0.17 60 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
29JAN26 10.50 P 0.03 0.03 0.03 0.02 -0.01 28 10 29 -6
29JAN26 11.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 107 0
29JAN26 11.50 P 0.07 0.07 0.07 0.08 -0.03 26 15 43 +7
29JAN26 12.00 P 0.00 0.00 0.00 0.15 -0.04 26 0 138 0
29JAN26 12.50 P 0.24 0.24 0.24 0.25 -0.07 25 15 26 0
29JAN26 13.00 P 0.42 0.42 0.42 0.42 -0.08 25 180 204 +168
29JAN26 13.50 P 0.00 0.00 0.00 0.63 -0.10 25 0 17 0
29JAN26 14.00 P 0.00 0.00 0.00 0.91 -0.14 25 0 10 0
29JAN26 14.50 P 0.00 0.00 0.00 1.26 -0.17 25 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.60 -0.23 23 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.07 -0.20 25 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.54 -0.18 26 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.01 -0.21 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.52 -0.21 30 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.08 -0.16 40 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.60 -0.11 45 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.01 - 27 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 0.03 - 26 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.06 - 26 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 0.11 - 25 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 0.19 - 25 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 0.31 - 25 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 0.48 - 25 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 0.71 - 25 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.99 - 25 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 1.29 - 24 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 1.71 - 25 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 2.15 - 27 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 2.54 - 24 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 3.05 - 28 0 0 -
26FEB26 17.00 P 0.00 0.00 0.00 3.52 - 28 0 0 -
26FEB26 17.50 P 0.00 0.00 0.00 4.08 - 36 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 4.60 - 41 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 7 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 0.00 31 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.02 24 0 9 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 20 0
30MAR26 10.50 P 0.06 0.06 0.06 0.05 -0.02 26 2 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 32 0
30MAR26 11.50 P 0.12 0.12 0.12 0.15 -0.06 25 15 38 +12
30MAR26 12.00 P 0.20 0.22 0.20 0.25 -0.07 25 45 173 -15
30MAR26 12.50 P 0.40 0.40 0.39 0.39 -0.09 25 10 42 -10
30MAR26 13.00 P 0.56 0.56 0.56 0.58 -0.10 25 60 161 +60
30MAR26 13.50 P 0.00 0.00 0.00 0.81 -0.11 25 0 18 0
30MAR26 14.00 P 0.00 0.00 0.00 1.06 -0.17 25 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 1.41 -0.13 25 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.78 -0.13 26 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.16 -0.19 25 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.63 -0.13 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.09 -0.14 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.52 -0.21 26 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.08 -0.16 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.60 -0.11 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.07 -0.19 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.51 -0.21 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.13 -0.08 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.55 -0.17 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 28 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 27 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.04 27 0 8 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 -0.04 27 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 -0.06 27 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.56 -0.08 27 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.75 -0.10 27 0 24 0
29JUN26 13.00 P 0.99 0.99 0.99 0.99 -0.09 28 1 123 0
29JUN26 13.50 P 0.00 0.00 0.00 1.22 -0.14 27 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.51 -0.16 27 0 137 0
29JUN26 14.50 P 1.80 1.80 1.80 1.85 -0.15 27 1 200 +1
29JUN26 15.00 P 0.00 0.00 0.00 2.20 -0.14 28 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.60 -0.14 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.01 -0.14 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.43 -0.14 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.82 -0.19 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.28 -0.16 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.73 -0.18 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.20 -0.17 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.69 -0.15 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.20 -0.11 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.66 -0.12 35 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.04 28 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 -0.04 28 0 6 0
29SEP26 10.00 P 0.24 0.24 0.24 0.22 -0.05 29 1 32 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 -0.06 28 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 0.44 -0.06 29 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.59 -0.08 29 0 11 0
29SEP26 12.00 P 0.00 0.00 0.00 0.77 -0.09 29 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.98 -0.10 29 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 1.22 -0.10 29 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 1.49 -0.11 29 0 13 0
29SEP26 14.00 P 0.00 0.00 0.00 1.78 -0.13 29 0 9 0
29SEP26 14.50 P 0.00 0.00 0.00 2.11 -0.12 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.45 -0.13 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.82 -0.13 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.21 -0.13 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.62 -0.12 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.04 -0.12 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.47 +0.01 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.92 +0.01 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.37 0.00 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.84 0.00 34 0 0 0
TOTAL PUT 874 13,031 +360
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$ 11.07
27NOV25 8.00 C 0.00 0.00 0.00 3.09 -0.09 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.84 -0.09 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.61 -0.07 53 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.36 -0.07 47 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.11 -0.07 42 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 1.84 -0.10 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 1.59 -0.10 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.35 -0.09 23 0 20 0
27NOV25 10.00 C 0.00 0.00 0.00 1.10 -0.13 18 0 30 0
27NOV25 10.50 C 0.00 0.00 0.00 0.64 -0.10 19 0 109 0
27NOV25 11.00 C 0.28 0.32 0.28 0.23 -0.11 14 76 327 +45
27NOV25 11.50 C 0.12 0.12 0.10 0.06 -0.07 16 111 2,257 -23
27NOV25 12.00 C 0.03 0.03 0.03 0.01 -0.03 16 49 978 +34
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 201 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.61 -0.09 50 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.36 -0.09 43 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.11 -0.09 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.86 -0.09 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.61 -0.09 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.33 -0.13 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.12 -0.09 34 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.87 -0.09 29 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.62 -0.06 24 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.37 -0.09 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.11 -0.07 0 0 1 0
30DEC25 9.25 C 0.00 0.00 0.00 1.88 -0.09 22 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.63 -0.09 18 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.35 -0.18 0 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 1.15 -0.14 17 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 0.74 -0.10 19 0 85 0
30DEC25 11.00 C 0.00 0.00 0.00 0.43 -0.07 20 0 263 0
30DEC25 11.50 C 0.00 0.00 0.00 0.21 -0.06 19 0 1,329 0
30DEC25 12.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 526 0
30DEC25 12.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 213 0
30DEC25 13.00 C 0.00 0.00 0.00 0.02 0.00 22 0 228 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 30 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 40 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.12 -0.11 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.98 0.00 45 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.62 -0.12 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.43 -0.06 30 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.88 -0.09 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.63 -0.14 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.45 -0.08 20 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.26 -0.03 22 0 4 0
29JAN26 10.50 C 0.00 0.00 0.00 0.84 -0.08 20 0 5 0
29JAN26 11.00 C 0.00 0.00 0.00 0.54 -0.08 20 0 5 0
29JAN26 11.50 C 0.00 0.00 0.00 0.32 -0.07 20 0 655 0
29JAN26 12.00 C 0.00 0.00 0.00 0.17 -0.05 20 0 503 0
29JAN26 12.50 C 0.00 0.00 0.00 0.09 -0.04 21 0 218 0
29JAN26 13.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 258 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.98 - 37 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 2.65 - 0 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 2.43 - 21 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 2.16 - 0 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 2.01 - 27 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 1.76 - 24 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 1.46 - 16 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 1.26 - 18 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 0.91 - 20 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 0.63 - 21 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 0.42 - 21 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 0.25 - 21 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 0.14 - 21 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 0.08 - 21 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 0.04 - 21 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR26 6.50 C 0.00 0.00 0.00 4.64 -0.16 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.42 -0.10 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.18 -0.08 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.92 -0.10 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.68 -0.09 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.43 -0.09 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.19 -0.09 22 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.98 -0.08 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.75 -0.10 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.51 -0.04 27 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 2.22 -0.10 19 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.07 -0.02 27 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 1.84 -0.04 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.55 -0.08 19 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.36 -0.08 20 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.03 -0.05 22 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.73 -0.08 21 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.52 -0.05 22 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.34 -0.06 22 0 114 0
30MAR26 12.50 C 0.00 0.00 0.00 0.21 -0.05 21 0 62 0
30MAR26 13.00 C 0.00 0.00 0.00 0.13 -0.04 21 0 80 0
30MAR26 13.50 C 0.00 0.00 0.00 0.08 -0.03 22 0 7 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.44 -0.09 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.22 -0.06 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.99 -0.07 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.75 -0.10 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.52 -0.08 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.29 -0.08 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.07 -0.08 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.86 -0.06 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.64 -0.03 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.46 -0.06 24 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 1.13 -0.07 24 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 0.86 -0.05 24 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.64 -0.05 24 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 0.48 -0.04 24 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.34 -0.04 24 0 389 0
29JUN26 13.00 C 0.00 0.00 0.00 0.24 -0.03 24 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.22 -0.08 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.99 -0.07 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.78 -0.07 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.52 -0.09 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.31 -0.07 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.12 -0.07 25 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.93 -0.02 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.71 -0.06 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.58 -0.03 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.28 -0.04 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.03 -0.07 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.82 -0.06 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 -0.05 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.52 -0.02 25 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.41 -0.01 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.31 -0.02 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
TOTAL CALL 236 10,761 +56
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 87 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 121 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 135 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 888 0
27NOV25 10.50 P 0.04 0.05 0.04 0.02 -0.02 15 110 389 +65
27NOV25 11.00 P 0.20 0.21 0.17 0.15 -0.02 16 455 789 +435
27NOV25 11.50 P 0.56 0.56 0.56 0.47 +0.02 16 20 81 +20
27NOV25 12.00 P 0.00 0.00 0.00 0.95 +0.07 23 0 4 0
27NOV25 12.50 P 0.00 0.00 0.00 1.47 +0.10 35 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 1.99 +0.09 47 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.50 +0.09 57 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.93 0.00 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.43 -0.01 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.43 -0.03 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.93 +0.01 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.43 -0.03 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 245 0
30DEC25 9.75 P 0.00 0.00 0.00 0.03 +0.01 22 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.04 0.00 20 0 494 0
30DEC25 10.50 P 0.11 0.11 0.11 0.12 +0.01 19 11 362 0
30DEC25 11.00 P 0.00 0.00 0.00 0.31 +0.04 20 0 230 0
30DEC25 11.50 P 0.00 0.00 0.00 0.61 +0.05 21 0 35 0
30DEC25 12.00 P 0.00 0.00 0.00 1.00 +0.07 22 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.48 +0.09 27 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.99 +0.09 34 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.50 +0.09 40 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.99 +0.06 44 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.53 +0.09 54 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.99 +0.06 54 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.43 -0.03 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.93 -0.03 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.43 -0.03 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 40 0
29JAN26 9.75 P 0.00 0.00 0.00 0.05 -0.01 21 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.08 0.00 20 0 85 0
29JAN26 10.50 P 0.00 0.00 0.00 0.18 -0.01 20 0 60 0
29JAN26 11.00 P 0.36 0.36 0.36 0.37 0.00 20 5 180 0
29JAN26 11.50 P 0.68 0.68 0.68 0.66 +0.02 20 15 530 0
29JAN26 12.00 P 0.00 0.00 0.00 1.05 +0.06 22 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 1.49 +0.10 24 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.99 +0.09 29 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.50 +0.09 34 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.99 +0.06 38 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.53 +0.09 46 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.99 +0.04 45 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.48 +0.02 48 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.01 +0.05 55 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 - 26 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 0.01 - 23 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 0.02 - 21 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 0.03 - 21 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 0.05 - 21 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.08 - 21 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 0.12 - 21 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 0.24 - 20 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.45 - 21 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 0.74 - 21 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 1.10 - 22 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 1.52 - 23 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 1.99 - 26 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 2.50 - 31 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 2.99 - 34 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 3.53 - 41 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 3.99 - 41 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 4.48 - 43 0 0 -
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 0.00 22 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 0.00 22 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.12 -0.01 21 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.18 0.00 22 0 139 0
30MAR26 10.50 P 0.00 0.00 0.00 0.30 0.00 21 0 310 0
30MAR26 11.00 P 0.00 0.00 0.00 0.52 +0.02 21 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.80 +0.03 22 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 1.16 +0.04 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.52 +0.01 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.99 +0.07 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.50 +0.09 28 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.99 +0.06 31 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.53 +0.09 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.99 +0.04 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.48 +0.02 40 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.01 +0.05 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.43 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 24 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 0.00 23 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 +0.01 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 62 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 +0.02 23 0 28 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 +0.02 23 0 21 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 +0.02 23 0 1 0
29JUN26 10.00 P 0.38 0.38 0.38 0.44 +0.03 23 2 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.64 +0.03 23 0 196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.92 +0.06 24 0 66 0
29JUN26 11.50 P 0.00 0.00 0.00 1.22 +0.03 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.52 +0.03 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.95 +0.06 24 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 2.32 0.00 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.78 +0.02 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.22 +0.06 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.68 +0.03 21 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 4.15 +0.08 19 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.65 +0.07 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.13 +0.09 20 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.56 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 0.00 25 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 0.00 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 +0.01 24 0 14 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 0.00 24 0 20 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 -0.01 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.42 +0.02 25 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 +0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.58 0.00 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.78 -0.03 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.07 +0.03 25 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 1.37 +0.04 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.73 +0.02 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.11 +0.04 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 2.49 +0.05 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.92 +0.07 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.32 +0.05 25 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.77 +0.04 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.22 +0.07 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.65 +0.06 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.13 +0.08 17 0 0 0
TOTAL PUT 618 7,616 +520
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$ 4.13
27NOV25 2.80 C 0.00 0.00 0.00 1.35 +0.03 82 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.25 +0.02 76 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.15 +0.02 69 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 1.05 +0.02 63 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.95 +0.02 57 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.85 +0.02 51 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.75 +0.02 45 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.65 +0.02 39 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.56 +0.03 40 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.44 +0.02 16 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.35 +0.02 23 0 3 0
27NOV25 3.90 C 0.00 0.00 0.00 0.25 0.00 17 0 6 0
27NOV25 4.00 C 0.00 0.00 0.00 0.17 +0.01 18 0 67 0
27NOV25 4.10 C 0.12 0.12 0.11 0.11 +0.01 19 1,818 2,287 +1,796
27NOV25 4.20 C 0.05 0.07 0.05 0.06 +0.01 19 126 1,136 +67
27NOV25 4.30 C 0.03 0.03 0.03 0.03 0.00 19 1,489 1,231 +189
27NOV25 4.40 C 0.02 0.02 0.01 0.01 0.00 17 219 1,279 +170
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 784 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 106 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 280 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 564 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 440 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.57 +0.03 74 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.47 +0.04 68 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.35 +0.01 45 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.26 +0.02 52 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.16 +0.02 47 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.05 +0.02 32 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.96 +0.03 38 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.85 +0.01 23 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.75 +0.02 18 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.65 +0.02 0 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.56 +0.03 22 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.47 +0.01 22 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.36 +0.01 15 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.28 -0.01 17 0 29 0
30DEC25 4.00 C 0.23 0.23 0.23 0.22 +0.01 19 8 495 0
30DEC25 4.10 C 0.15 0.15 0.15 0.15 0.00 18 15 727 +10
30DEC25 4.20 C 0.10 0.11 0.10 0.10 0.00 18 1,037 10,464 +1,015
30DEC25 4.30 C 0.07 0.07 0.07 0.07 0.00 19 600 2,633 +600
30DEC25 4.40 C 0.04 0.05 0.04 0.04 0.00 18 15 1,746 +5
30DEC25 4.50 C 0.03 0.04 0.03 0.03 0.00 20 25 960 +15
30DEC25 4.60 C 0.00 0.00 0.00 0.02 0.00 20 0 9,956 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 20 0 815 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 2,130 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 3,025 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8,920 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.26 +0.02 36 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.16 +0.02 32 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.07 +0.01 36 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.97 -0.01 32 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.87 +0.02 28 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.77 +0.03 25 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.68 +0.01 25 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.58 +0.02 22 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.39 +0.01 17 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.32 +0.01 19 0 20 0
29JAN26 4.00 C 0.24 0.24 0.24 0.25 +0.01 19 110 602 +110
29JAN26 4.10 C 0.20 0.20 0.20 0.19 +0.01 19 9 1,328 0
29JAN26 4.20 C 0.12 0.12 0.12 0.14 0.00 19 1 72 +1
29JAN26 4.30 C 0.00 0.00 0.00 0.10 0.00 18 0 90 0
29JAN26 4.40 C 0.07 0.08 0.07 0.07 0.00 19 763 518 +483
29JAN26 4.50 C 0.00 0.00 0.00 0.05 0.00 19 0 1,212 0
29JAN26 4.60 C 0.00 0.00 0.00 0.03 -0.01 18 0 70 0
29JAN26 4.70 C 0.00 0.00 0.00 0.02 0.00 19 0 96 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 20 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
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.26 - 0 0 0 -
26FEB26 3.00 C 0.00 0.00 0.00 1.17 - 30 0 0 -
26FEB26 3.10 C 0.00 0.00 0.00 1.08 - 32 0 0 -
26FEB26 3.20 C 0.00 0.00 0.00 0.98 - 29 0 0 -
26FEB26 3.30 C 0.00 0.00 0.00 0.87 - 19 0 0 -
26FEB26 3.40 C 0.00 0.00 0.00 0.77 - 16 0 0 -
26FEB26 3.50 C 0.00 0.00 0.00 0.70 - 25 0 0 -
26FEB26 3.60 C 0.00 0.00 0.00 0.59 - 19 0 0 -
26FEB26 3.70 C 0.00 0.00 0.00 0.49 - 16 0 0 -
26FEB26 3.80 C 0.00 0.00 0.00 0.42 - 19 0 0 -
26FEB26 3.90 C 0.00 0.00 0.00 0.34 - 18 0 0 -
26FEB26 4.00 C 0.00 0.00 0.00 0.28 - 19 0 0 -
26FEB26 4.10 C 0.00 0.00 0.00 0.22 - 19 0 0 -
26FEB26 4.20 C 0.17 0.17 0.17 0.17 - 19 10 10 -
26FEB26 4.30 C 0.00 0.00 0.00 0.13 - 19 0 0 -
26FEB26 4.40 C 0.10 0.10 0.10 0.10 - 19 30 30 -
26FEB26 4.50 C 0.00 0.00 0.00 0.07 - 19 0 0 -
26FEB26 4.60 C 0.00 0.00 0.00 0.05 - 19 0 0 -
26FEB26 4.70 C 0.00 0.00 0.00 0.04 - 20 0 0 -
26FEB26 4.80 C 0.04 0.04 0.04 0.03 - 20 30 30 -
26FEB26 4.90 C 0.00 0.00 0.00 0.02 - 20 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
26FEB26 5.25 C 0.00 0.00 0.00 0.01 - 23 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30MAR26 2.60 C 0.00 0.00 0.00 1.58 0.00 41 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.48 0.00 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.40 +0.02 43 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.28 0.00 30 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.21 +0.02 39 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.09 +0.01 29 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.01 +0.03 32 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 0.89 +0.01 23 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.81 +0.01 25 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.70 -0.01 20 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.61 0.00 19 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.44 0.00 18 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.37 0.00 19 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.32 +0.02 20 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.26 +0.01 20 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.21 +0.01 20 0 2,693 0
30MAR26 4.30 C 0.00 0.00 0.00 0.16 0.00 19 0 5,433 0
30MAR26 4.40 C 0.14 0.14 0.14 0.13 0.00 20 2 4,220 +2
30MAR26 4.50 C 0.11 0.12 0.10 0.10 0.00 20 200 890 +35
30MAR26 4.60 C 0.08 0.08 0.08 0.08 +0.01 20 30 208 0
30MAR26 4.70 C 0.00 0.00 0.00 0.06 0.00 20 0 907 0
30MAR26 4.80 C 0.00 0.00 0.00 0.04 0.00 19 0 257 0
30MAR26 4.90 C 0.00 0.00 0.00 0.03 0.00 19 0 3,355 0
30MAR26 5.00 C 0.00 0.00 0.00 0.02 0.00 19 0 46 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 20 0 520 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 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.41 +0.03 35 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.31 +0.03 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.21 +0.02 28 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.12 +0.03 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.02 +0.03 25 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.93 +0.03 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.84 +0.03 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.75 +0.02 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.65 0.00 20 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.57 0.00 20 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.49 0.00 19 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.42 0.00 19 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.36 +0.01 19 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.30 +0.01 19 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.24 0.00 18 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.20 0.00 19 0 15 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 0.00 18 0 586 0
29JUN26 4.50 C 0.00 0.00 0.00 0.13 0.00 19 0 96 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 0.00 18 0 100 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 0.00 18 0 102 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 0.00 18 0 78 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 0.00 19 0 311 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 19 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 19 0 44 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 19 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 1.41 +0.02 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.31 +0.02 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.22 +0.03 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.12 +0.02 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.03 +0.03 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.93 +0.03 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.85 +0.04 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.75 +0.02 21 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.67 +0.02 21 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 0.58 +0.01 19 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.45 +0.01 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.39 +0.01 20 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 +0.01 20 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 0.00 20 0 50 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 +0.01 21 0 150 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 0.00 20 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 0.00 20 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 +0.01 21 0 85 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 +0.01 21 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 0.00 21 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 21 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 0.00 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
TOTAL CALL 6,537 81,528 +4,498
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 158 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 347 0
27NOV25 3.90 P 0.01 0.01 0.01 0.01 0.00 17 5 6,430 -5
27NOV25 4.00 P 0.02 0.02 0.02 0.02 -0.01 15 116 2,988 +30
27NOV25 4.10 P 0.06 0.06 0.04 0.06 0.00 17 8,894 13,630 +8,063
27NOV25 4.20 P 0.12 0.12 0.10 0.12 0.00 19 184 1,446 +99
27NOV25 4.30 P 0.19 0.19 0.17 0.19 -0.01 18 19 540 -7
27NOV25 4.40 P 0.00 0.00 0.00 0.28 -0.01 20 0 204 0
27NOV25 4.50 P 0.00 0.00 0.00 0.37 -0.02 0 0 62 0
27NOV25 4.60 P 0.00 0.00 0.00 0.47 -0.02 0 0 12 0
27NOV25 4.70 P 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.87 -0.04 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 -0.04 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 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 543 0
30DEC25 3.60 P 0.01 0.01 0.01 0.01 0.00 23 2 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 1,717 0
30DEC25 3.80 P 0.00 0.00 0.00 0.02 0.00 19 0 2,027 0
30DEC25 3.90 P 0.00 0.00 0.00 0.03 -0.01 17 0 4,600 0
30DEC25 4.00 P 0.06 0.06 0.05 0.06 0.00 18 137 3,265 0
30DEC25 4.10 P 0.08 0.09 0.08 0.09 -0.01 17 21 5,523 +4
30DEC25 4.20 P 0.15 0.15 0.15 0.15 0.00 18 16 2,041 +14
30DEC25 4.30 P 0.20 0.20 0.19 0.21 -0.02 17 60 1,709 0
30DEC25 4.40 P 0.00 0.00 0.00 0.29 -0.01 18 0 227 0
30DEC25 4.50 P 0.00 0.00 0.00 0.38 -0.01 19 0 154 0
30DEC25 4.60 P 0.00 0.00 0.00 0.48 -0.01 22 0 33 0
30DEC25 4.70 P 0.00 0.00 0.00 0.57 -0.03 0 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.67 -0.03 0 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.39 -0.02 50 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.64 -0.02 56 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.89 -0.02 61 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.14 -0.03 66 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.39 -0.03 71 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.62 -0.04 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 3.14 -0.03 84 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.02 0.00 19 0 330 0
29JAN26 3.80 P 0.03 0.03 0.03 0.03 0.00 18 22 1,089 +22
29JAN26 3.90 P 0.05 0.05 0.05 0.05 0.00 18 12 6,300 +6
29JAN26 4.00 P 0.07 0.07 0.07 0.08 -0.01 18 250 2,316 +250
29JAN26 4.10 P 0.10 0.11 0.09 0.12 -0.01 18 58 1,469 +58
29JAN26 4.20 P 0.17 0.17 0.17 0.17 -0.01 18 7 112 0
29JAN26 4.30 P 0.21 0.22 0.21 0.24 0.00 19 8 48 0
29JAN26 4.40 P 0.00 0.00 0.00 0.32 +0.01 20 0 10 0
29JAN26 4.50 P 0.00 0.00 0.00 0.39 0.00 18 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.90 -0.01 34 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.13 -0.03 34 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.40 -0.01 46 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.64 -0.02 48 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.89 -0.02 52 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 - 35 0 0 -
26FEB26 3.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
26FEB26 3.10 P 0.00 0.00 0.00 0.01 - 30 0 0 -
26FEB26 3.20 P 0.00 0.00 0.00 0.01 - 27 0 0 -
26FEB26 3.30 P 0.00 0.00 0.00 0.01 - 24 0 0 -
26FEB26 3.40 P 0.00 0.00 0.00 0.01 - 22 0 0 -
26FEB26 3.50 P 0.00 0.00 0.00 0.01 - 19 0 0 -
26FEB26 3.60 P 0.00 0.00 0.00 0.02 - 20 0 0 -
26FEB26 3.70 P 0.00 0.00 0.00 0.03 - 19 0 0 -
26FEB26 3.80 P 0.03 0.03 0.03 0.04 - 18 200 200 -
26FEB26 3.90 P 0.00 0.00 0.00 0.06 - 17 0 0 -
26FEB26 4.00 P 0.09 0.09 0.09 0.10 - 18 30 30 -
26FEB26 4.10 P 0.12 0.12 0.12 0.14 - 18 1 1 -
26FEB26 4.20 P 0.18 0.18 0.18 0.19 - 18 1 1 -
26FEB26 4.30 P 0.00 0.00 0.00 0.25 - 18 0 0 -
26FEB26 4.40 P 0.00 0.00 0.00 0.33 - 19 0 0 -
26FEB26 4.50 P 0.00 0.00 0.00 0.41 - 20 0 0 -
26FEB26 4.60 P 0.00 0.00 0.00 0.48 - 17 0 0 -
26FEB26 4.70 P 0.00 0.00 0.00 0.59 - 22 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.67 - 0 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 0.79 - 27 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.90 - 31 0 0 -
26FEB26 5.25 P 0.00 0.00 0.00 1.13 - 31 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 1.40 - 41 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 1.64 - 43 0 0 -
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 19 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 17 0 190 0
30MAR26 3.60 P 0.02 0.02 0.02 0.02 0.00 18 290 591 +290
30MAR26 3.70 P 0.00 0.00 0.00 0.04 0.00 19 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.06 0.00 19 0 2,359 0
30MAR26 3.90 P 0.00 0.00 0.00 0.09 0.00 19 0 7,377 0
30MAR26 4.00 P 0.11 0.12 0.11 0.12 0.00 19 202 6,665 +4
30MAR26 4.10 P 0.16 0.16 0.16 0.16 -0.01 18 10 3,919 0
30MAR26 4.20 P 0.00 0.00 0.00 0.21 -0.01 18 0 653 0
30MAR26 4.30 P 0.00 0.00 0.00 0.27 -0.01 18 0 720 0
30MAR26 4.40 P 0.00 0.00 0.00 0.34 -0.01 19 0 3,057 0
30MAR26 4.50 P 0.00 0.00 0.00 0.43 +0.02 21 0 138 0
30MAR26 4.60 P 0.00 0.00 0.00 0.51 +0.01 21 0 66 0
30MAR26 4.70 P 0.00 0.00 0.00 0.59 -0.01 20 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.67 -0.03 0 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.79 -0.01 25 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.90 -0.01 28 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 1.13 -0.03 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.40 -0.01 38 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.64 -0.02 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.89 -0.02 43 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.14 -0.03 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.39 -0.03 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.63 -0.03 50 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.88 -0.04 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.14 -0.03 59 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 17 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 18 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 19 0 167 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 0.00 18 0 222 0
29JUN26 3.60 P 0.06 0.06 0.06 0.07 0.00 18 600 1,161 +600
29JUN26 3.70 P 0.00 0.00 0.00 0.09 -0.01 17 0 102 0
29JUN26 3.80 P 0.00 0.00 0.00 0.12 -0.01 17 0 538 0
29JUN26 3.90 P 0.00 0.00 0.00 0.16 -0.01 17 0 458 0
29JUN26 4.00 P 0.00 0.00 0.00 0.21 0.00 18 0 1,083 0
29JUN26 4.10 P 0.00 0.00 0.00 0.26 0.00 18 0 791 0
29JUN26 4.20 P 0.00 0.00 0.00 0.31 -0.01 17 0 963 0
29JUN26 4.30 P 0.00 0.00 0.00 0.38 0.00 18 0 971 0
29JUN26 4.40 P 0.00 0.00 0.00 0.44 -0.01 17 0 1,145 0
29JUN26 4.50 P 0.00 0.00 0.00 0.51 -0.01 16 0 452 0
29JUN26 4.60 P 0.00 0.00 0.00 0.59 -0.01 16 0 442 0
29JUN26 4.70 P 0.00 0.00 0.00 0.67 -0.01 15 0 198 0
29JUN26 4.80 P 0.00 0.00 0.00 0.75 -0.01 14 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.84 -0.01 13 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.93 0.00 0 0 115 0
29JUN26 5.25 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.67 +0.01 21 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.91 0.00 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.89 -0.03 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.14 -0.03 33 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 21 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 21 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 20 0 2 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 0.00 20 0 86 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 0.00 20 0 257 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 -0.01 20 0 374 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 0.00 20 0 355 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 -0.01 20 0 377 0
29SEP26 4.00 P 0.27 0.27 0.27 0.29 +0.01 21 1 396 0
29SEP26 4.10 P 0.00 0.00 0.00 0.33 -0.01 20 0 208 0
29SEP26 4.20 P 0.00 0.00 0.00 0.40 0.00 21 0 102 0
29SEP26 4.30 P 0.00 0.00 0.00 0.46 -0.01 21 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.52 -0.02 21 0 2 0
29SEP26 4.50 P 0.00 0.00 0.00 0.60 -0.02 21 0 17 0
29SEP26 4.60 P 0.00 0.00 0.00 0.67 -0.02 21 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.76 -0.01 22 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.84 -0.02 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.93 -0.01 23 0 9 0
29SEP26 5.00 P 0.00 0.00 0.00 1.01 -0.02 23 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 1.23 -0.03 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.46 -0.02 24 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 1.69 -0.02 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.93 -0.02 25 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.16 -0.03 23 0 20 0
TOTAL PUT 11,146 104,812 +9,428
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
27NOV25 21.00 C 0.00 0.00 0.00 10.73 -1.70 96 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 9.81 -1.62 95 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 8.82 -1.47 86 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 7.79 -1.61 74 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 6.77 -1.54 64 0 0 0
27NOV25 26.00 C 7.00 7.00 7.00 5.77 -1.77 55 1 3 +1
27NOV25 27.00 C 0.00 0.00 0.00 4.79 -1.49 48 0 3 0
27NOV25 28.00 C 0.00 0.00 0.00 3.87 -1.53 44 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 3.02 -1.57 41 0 16 0
27NOV25 30.00 C 0.00 0.00 0.00 2.27 -1.29 40 0 47 0
27NOV25 31.00 C 0.00 0.00 0.00 1.64 -1.23 39 0 150 0
27NOV25 32.00 C 1.22 1.22 1.22 1.14 -1.01 38 1 453 -1
27NOV25 33.00 C 0.85 0.85 0.82 0.76 -0.88 38 12 308 +1
27NOV25 34.00 C 0.63 0.63 0.61 0.48 -0.73 38 18 99 -8
27NOV25 35.00 C 0.40 0.44 0.34 0.30 -0.54 38 138 281 -100
27NOV25 36.00 C 0.29 0.29 0.24 0.17 -0.40 38 12 144 +3
27NOV25 37.00 C 0.20 0.21 0.20 0.10 -0.27 38 59 260 +6
27NOV25 38.00 C 0.15 0.15 0.14 0.06 -0.17 38 28 131 0
27NOV25 39.00 C 0.00 0.00 0.00 0.03 -0.11 38 0 108 0
27NOV25 40.00 C 0.00 0.00 0.00 0.02 -0.07 39 0 117 0
27NOV25 41.00 C 0.04 0.04 0.03 0.01 -0.04 39 189 232 +189
27NOV25 42.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 35 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 58 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 16.43 -1.57 120 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.06 -1.27 125 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 15.21 -1.61 89 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.98 -1.53 110 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.52 -1.50 108 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 13.91 -1.44 96 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 13.44 -1.41 94 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.88 -1.48 86 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 12.48 -1.57 89 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.96 -1.43 83 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 10.74 -1.69 60 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.90 -1.55 65 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.91 -1.38 59 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 7.79 -1.61 45 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.93 -1.39 47 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 5.99 -1.55 43 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 5.09 -1.49 41 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 4.25 -1.33 39 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 3.49 -1.57 38 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 2.81 -1.39 37 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 2.22 -1.15 36 0 1,698 0
30DEC25 32.00 C 0.00 0.00 0.00 1.72 -1.08 36 0 1,129 0
30DEC25 33.00 C 0.00 0.00 0.00 1.31 -1.01 36 0 1,149 0
30DEC25 34.00 C 1.28 1.28 1.24 0.98 -0.90 36 17 586 +1
30DEC25 35.00 C 0.90 0.96 0.90 0.72 -0.76 36 20 1,743 +20
30DEC25 36.00 C 0.67 0.67 0.67 0.52 -0.66 36 30 337 0
30DEC25 37.00 C 0.59 0.59 0.59 0.37 -0.55 36 20 97 +20
30DEC25 38.00 C 0.00 0.00 0.00 0.26 -0.44 36 0 82 0
30DEC25 39.00 C 0.00 0.00 0.00 0.18 -0.35 36 0 24 0
30DEC25 40.00 C 0.00 0.00 0.00 0.12 -0.27 35 0 45 0
30DEC25 41.00 C 0.00 0.00 0.00 0.08 -0.21 35 0 69 0
30DEC25 42.00 C 0.00 0.00 0.00 0.06 -0.15 36 0 30 0
30DEC25 43.00 C 0.00 0.00 0.00 0.04 -0.11 36 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.03 -0.08 37 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.02 -0.06 37 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 10.98 -1.74 60 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.03 -1.74 57 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.05 -1.36 52 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.10 -1.42 48 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.18 -1.55 45 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.31 -1.66 43 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.48 -1.40 41 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.44 -1.72 34 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.79 -1.38 35 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.38 -1.20 39 0 0 0
29JAN26 31.00 C 2.97 2.97 2.97 2.83 -1.02 39 1 1 +1
29JAN26 32.00 C 0.00 0.00 0.00 2.34 -1.00 39 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 1.91 -0.94 38 0 60 0
29JAN26 34.00 C 0.00 0.00 0.00 1.55 -0.86 38 0 45 0
29JAN26 35.00 C 1.40 1.40 1.40 1.25 -0.78 38 2 32 +2
29JAN26 36.00 C 0.00 0.00 0.00 0.99 -0.68 38 0 38 0
29JAN26 37.00 C 0.00 0.00 0.00 0.79 -0.61 38 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.62 -0.53 38 0 16 0
29JAN26 39.00 C 0.00 0.00 0.00 0.48 -0.45 38 0 85 0
29JAN26 40.00 C 0.55 0.55 0.55 0.37 -0.38 38 10 30 +10
29JAN26 41.00 C 0.00 0.00 0.00 0.28 -0.32 38 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 0.22 -0.26 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.27 - 45 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 7.39 - 43 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 6.53 - 41 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 5.76 - 41 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 4.74 - 35 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 4.36 - 39 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 3.75 - 39 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 3.20 - 39 0 0 -
26FEB26 32.00 C 2.82 2.82 2.82 2.72 - 39 45 45 -
26FEB26 33.00 C 0.00 0.00 0.00 2.29 - 38 0 0 -
26FEB26 34.00 C 2.08 2.08 2.08 1.91 - 38 15 15 -
26FEB26 35.00 C 0.00 0.00 0.00 1.59 - 38 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 1.32 - 38 0 0 -
26FEB26 37.00 C 1.19 1.19 1.19 1.08 - 38 2 2 -
26FEB26 38.00 C 1.09 1.09 1.09 0.88 - 38 15 15 -
26FEB26 39.00 C 0.00 0.00 0.00 0.72 - 38 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 0.58 - 38 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 0.47 - 38 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 0.38 - 38 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 16.49 -1.51 73 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.06 -1.64 73 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.48 -1.71 66 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.01 -1.53 64 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.56 -1.60 64 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.08 -1.58 62 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.57 -1.59 59 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.09 -1.63 57 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.59 -1.54 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.07 -1.70 51 0 0 0
30MAR26 21.00 C 11.40 11.40 11.40 11.15 -1.57 49 5 5 0
30MAR26 22.00 C 0.00 0.00 0.00 10.23 -1.54 47 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 9.35 -1.45 45 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 8.41 -1.47 42 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 7.55 -1.41 41 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 6.81 -1.38 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.84 -1.54 36 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 5.17 -1.46 37 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 4.56 -1.33 37 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 4.00 -1.23 37 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 3.58 -1.09 38 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 3.09 -1.02 38 0 1,608 0
30MAR26 33.00 C 0.00 0.00 0.00 2.66 -1.00 38 0 87 0
30MAR26 34.00 C 0.00 0.00 0.00 2.28 -0.88 38 0 34 0
30MAR26 35.00 C 0.00 0.00 0.00 1.94 -0.82 38 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 1.65 -0.75 38 0 21 0
30MAR26 37.00 C 0.00 0.00 0.00 1.40 -0.69 38 0 25 0
30MAR26 38.00 C 0.00 0.00 0.00 1.18 -0.65 38 0 41 0
30MAR26 39.00 C 0.00 0.00 0.00 0.99 -0.62 38 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 0.80 -0.59 37 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.67 -0.52 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.56 -0.45 37 0 17 0
30MAR26 43.00 C 0.00 0.00 0.00 0.46 -0.40 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.39 -0.32 37 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.32 -0.28 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.27 -0.24 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.65 -1.51 54 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.21 -1.45 54 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 13.68 -1.48 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.24 -1.48 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.74 -1.46 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.25 -1.52 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.44 -1.39 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.52 -1.39 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.69 -1.38 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.82 -1.43 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.07 -1.38 41 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.33 -1.29 41 0 0 0
29JUN26 27.00 C 6.85 6.85 6.85 6.60 -1.12 40 2 4 0
29JUN26 28.00 C 6.05 6.05 6.05 5.97 -1.14 40 1 6 -1
29JUN26 29.00 C 0.00 0.00 0.00 5.35 -1.22 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.79 -1.18 39 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.28 -1.17 39 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 3.80 -1.13 39 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 3.38 -1.06 38 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 2.98 -1.00 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.64 -0.92 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.32 -0.87 38 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 2.04 -0.81 38 0 21 0
29JUN26 38.00 C 0.00 0.00 0.00 1.80 -0.74 38 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 1.57 -0.68 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.38 -0.62 38 0 2 0
29JUN26 41.00 C 0.00 0.00 0.00 1.20 -0.56 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.05 -0.52 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.89 -0.49 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.77 -0.45 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.67 -0.38 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.58 -0.34 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 11.50 -1.41 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.67 -1.35 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.82 -1.39 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.02 -1.37 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.26 -1.36 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.54 -1.35 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.88 -1.32 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.24 -1.28 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.67 -1.10 38 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.13 -1.28 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.65 -1.19 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.07 -1.30 36 0 19 0
29SEP26 33.00 C 0.00 0.00 0.00 3.67 -1.22 36 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.31 -1.15 36 0 1 0
29SEP26 35.00 C 0.00 0.00 0.00 2.97 -1.08 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.68 -0.97 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.47 -0.87 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.22 -0.83 37 0 0 0
29SEP26 39.00 C 2.18 2.18 2.18 2.00 -0.71 37 3 4,503 +3
29SEP26 40.00 C 0.00 0.00 0.00 1.73 -0.75 36 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 1.56 -0.71 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.40 -0.64 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.24 -0.59 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.12 -0.55 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.00 -0.51 36 0 3 0
TOTAL CALL 646 17,591 +147
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
27NOV25 25.00 P 0.03 0.03 0.03 0.01 0.00 37 50 83 +50
27NOV25 26.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 66 0
27NOV25 27.00 P 0.07 0.07 0.07 0.08 +0.04 37 102 133 +31
27NOV25 28.00 P 0.00 0.00 0.00 0.18 +0.09 37 0 111 0
27NOV25 29.00 P 0.26 0.27 0.26 0.35 +0.17 37 20 493 0
27NOV25 30.00 P 0.54 0.58 0.50 0.61 +0.30 37 29 160 +22
27NOV25 31.00 P 0.95 0.98 0.82 0.99 +0.46 37 29 175 -12
27NOV25 32.00 P 1.40 1.40 1.27 1.49 +0.64 36 47 418 +15
27NOV25 33.00 P 0.00 0.00 0.00 2.10 +0.80 35 0 524 0
27NOV25 34.00 P 0.00 0.00 0.00 2.81 +0.94 34 0 60 0
27NOV25 35.00 P 0.00 0.00 0.00 3.72 +1.30 38 0 115 0
27NOV25 36.00 P 0.00 0.00 0.00 4.61 +1.37 38 0 100 0
27NOV25 37.00 P 5.18 5.18 5.18 5.54 +1.38 37 1 111 0
27NOV25 38.00 P 0.00 0.00 0.00 6.51 +1.64 37 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 7.50 +1.66 0 0 15 0
27NOV25 40.00 P 0.00 0.00 0.00 8.50 +1.71 0 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 9.50 +1.50 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 10.50 +1.48 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 11.50 +1.74 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 12.50 +1.74 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 13.50 +1.74 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 14.50 +1.74 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 0.00 36 0 101 0
30DEC25 24.00 P 0.08 0.08 0.08 0.05 +0.01 36 2 138 0
30DEC25 25.00 P 0.11 0.12 0.11 0.09 +0.02 36 4 54 +1
30DEC25 26.00 P 0.18 0.18 0.18 0.16 +0.04 35 1 151 0
30DEC25 27.00 P 0.30 0.30 0.30 0.29 +0.08 35 6 99 +6
30DEC25 28.00 P 0.00 0.00 0.00 0.45 +0.13 35 0 166 0
30DEC25 29.00 P 0.00 0.00 0.00 0.70 +0.21 35 0 85 0
30DEC25 30.00 P 0.80 0.80 0.80 1.04 +0.31 35 3 174 0
30DEC25 31.00 P 0.00 0.00 0.00 1.47 +0.44 35 0 674 0
30DEC25 32.00 P 1.95 1.95 1.95 1.98 +0.57 35 2 1,197 +2
30DEC25 33.00 P 0.00 0.00 0.00 2.59 +0.67 35 0 1,041 0
30DEC25 34.00 P 0.00 0.00 0.00 3.27 +0.84 35 0 559 0
30DEC25 35.00 P 0.00 0.00 0.00 4.12 +1.04 37 0 375 0
30DEC25 36.00 P 0.00 0.00 0.00 4.70 +0.85 31 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 5.71 +1.16 35 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 6.62 +1.24 35 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.56 +1.36 35 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.52 +1.34 35 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.50 +1.36 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.50 +1.48 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.50 +1.63 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.50 +1.59 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.50 +1.60 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.50 +1.74 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.10 +0.04 38 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.16 +0.05 38 0 45 0
29JAN26 25.00 P 0.00 0.00 0.00 0.26 +0.08 38 0 109 0
29JAN26 26.00 P 0.00 0.00 0.00 0.39 +0.11 37 0 152 0
29JAN26 27.00 P 0.51 0.51 0.51 0.57 +0.17 37 2 22 +2
29JAN26 28.00 P 0.71 0.71 0.71 0.82 +0.25 37 3 4 +3
29JAN26 29.00 P 1.10 1.10 1.10 1.13 +0.33 37 1 30 0
29JAN26 30.00 P 1.36 1.36 1.36 1.50 +0.41 37 15 37 +15
29JAN26 31.00 P 1.92 1.92 1.84 1.94 +0.51 37 8 179 +1
29JAN26 32.00 P 0.00 0.00 0.00 2.45 +0.60 36 0 151 0
29JAN26 33.00 P 0.00 0.00 0.00 3.02 +0.69 36 0 165 0
29JAN26 34.00 P 0.00 0.00 0.00 3.64 +0.75 36 0 30 0
29JAN26 35.00 P 0.00 0.00 0.00 4.48 +0.98 38 0 15 0
29JAN26 36.00 P 0.00 0.00 0.00 5.07 +0.86 35 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.05 +1.13 38 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.66 +1.05 32 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.75 +1.16 38 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.66 +1.21 38 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.68 +1.41 41 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.71 +1.52 45 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.27 - 38 0 0 -
26FEB26 25.00 P 0.00 0.00 0.00 0.38 - 37 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 0.55 - 37 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 0.78 - 37 0 0 -
26FEB26 28.00 P 0.00 0.00 0.00 1.05 - 37 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 1.37 - 37 0 0 -
26FEB26 30.00 P 1.65 1.70 1.65 1.76 - 36 35 35 -
26FEB26 31.00 P 2.11 2.11 2.11 2.22 - 36 15 15 -
26FEB26 32.00 P 2.59 2.59 2.59 2.73 - 36 6 6 -
26FEB26 33.00 P 0.00 0.00 0.00 3.29 - 36 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 3.91 - 36 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 4.61 - 36 0 0 -
26FEB26 36.00 P 0.00 0.00 0.00 5.40 - 37 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 6.05 - 34 0 0 -
26FEB26 38.00 P 0.00 0.00 0.00 6.84 - 33 0 0 -
26FEB26 39.00 P 0.00 0.00 0.00 7.75 - 34 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 8.66 - 34 0 0 -
26FEB26 41.00 P 0.00 0.00 0.00 9.79 - 40 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 10.71 - 41 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 +0.04 37 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.26 +0.06 37 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.39 +0.09 37 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.54 +0.11 37 0 15 0
30MAR26 26.00 P 0.00 0.00 0.00 0.75 +0.19 37 0 15 0
30MAR26 27.00 P 0.00 0.00 0.00 0.97 +0.21 36 0 120 0
30MAR26 28.00 P 0.00 0.00 0.00 1.28 +0.28 37 0 15 0
30MAR26 29.00 P 0.00 0.00 0.00 1.63 +0.35 36 0 20 0
30MAR26 30.00 P 0.00 0.00 0.00 2.02 +0.41 36 0 2,406 0
30MAR26 31.00 P 2.50 2.50 2.50 2.49 +0.49 36 15 60 0
30MAR26 32.00 P 0.00 0.00 0.00 3.00 +0.58 36 0 98 0
30MAR26 33.00 P 0.00 0.00 0.00 3.62 +0.69 37 0 112 0
30MAR26 34.00 P 0.00 0.00 0.00 4.23 +0.63 36 0 17 0
30MAR26 35.00 P 0.00 0.00 0.00 4.82 +0.75 35 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 5.65 +0.91 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.44 +0.86 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.21 +0.88 37 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 8.04 +1.11 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.92 +1.19 37 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.79 +1.33 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.84 +1.43 40 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.61 +1.46 36 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.58 +1.53 37 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.54 +1.47 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.51 +1.46 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 +0.04 38 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 +0.05 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.22 +0.06 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.27 +0.07 38 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 0.39 +0.10 38 0 19 0
29JUN26 22.00 P 0.00 0.00 0.00 0.54 +0.13 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.72 +0.16 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.92 +0.17 37 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 1.17 +0.21 37 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 1.48 +0.26 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 1.81 +0.32 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.21 +0.38 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.64 +0.44 37 0 100 0
29JUN26 30.00 P 3.00 3.00 3.00 3.12 +0.50 37 15 142 +15
29JUN26 31.00 P 0.00 0.00 0.00 3.63 +0.55 36 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 4.17 +0.59 36 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 4.78 +0.63 36 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 5.39 +0.76 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.06 +0.79 35 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.74 +0.92 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.46 +0.86 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.21 +0.97 35 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.97 +1.00 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.76 +1.01 34 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.57 +1.05 33 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.38 +1.06 32 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.22 +1.08 31 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.14 +1.17 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.07 +1.25 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.04 +1.35 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.58 +0.09 37 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 0.78 +0.13 37 0 13 0
29SEP26 23.00 P 0.93 0.93 0.93 0.97 +0.15 36 5 9 +5
29SEP26 24.00 P 0.00 0.00 0.00 1.25 +0.21 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.54 +0.27 36 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.86 +0.30 36 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.23 +0.35 36 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.64 +0.41 36 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 3.10 +0.46 36 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.59 +0.53 36 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 4.10 +0.56 36 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 4.65 +0.57 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.25 +0.65 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.84 +0.69 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.49 +0.72 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.16 +0.79 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.85 +0.85 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.59 +0.90 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.33 +0.87 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.17 +1.05 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.97 +0.99 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.80 +1.01 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.71 +1.17 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.58 +1.23 34 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.41 +1.18 34 0 0 0
TOTAL PUT 416 18,283 +156
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$ 5.47
27NOV25 4.20 C 0.00 0.00 0.00 1.29 -0.05 53 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.19 -0.06 49 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.09 -0.06 44 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.99 -0.05 40 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.89 -0.06 36 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.79 -0.05 32 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.69 -0.05 28 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.59 -0.05 25 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.27 -0.06 20 0 53 0
27NOV25 5.50 C 0.00 0.00 0.00 0.10 -0.07 18 0 20 0
27NOV25 5.75 C 0.04 0.04 0.04 0.03 -0.05 19 260 290 -180
27NOV25 6.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 54 0
27NOV25 6.25 C 0.01 0.01 0.01 0.01 0.00 29 34 34 +34
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 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 53 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.81 -0.03 57 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.71 -0.04 53 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.61 -0.04 50 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.50 -0.05 39 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.41 -0.03 43 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.31 -0.04 40 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.22 -0.03 41 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.11 -0.05 33 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.01 -0.05 30 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.91 -0.05 27 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.81 -0.05 24 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.72 -0.05 25 0 25 0
30DEC25 4.90 C 0.00 0.00 0.00 0.62 -0.06 22 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.54 -0.05 23 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.34 -0.05 21 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.20 -0.03 22 0 331 0
30DEC25 5.75 C 0.00 0.00 0.00 0.11 -0.03 23 0 129 0
30DEC25 6.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 152 0
30DEC25 6.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.22 -0.05 29 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.12 -0.05 26 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.02 -0.05 24 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.93 -0.05 25 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.84 -0.05 25 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.75 -0.04 24 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.66 -0.05 23 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.58 -0.05 23 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.39 -0.06 22 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.26 -0.05 23 0 2,542 0
29JAN26 5.75 C 0.00 0.00 0.00 0.16 -0.04 23 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.06 -0.02 25 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.23 - 25 0 0 -
26FEB26 4.40 C 0.00 0.00 0.00 1.13 - 22 0 0 -
26FEB26 4.50 C 0.00 0.00 0.00 1.04 - 23 0 0 -
26FEB26 4.60 C 0.00 0.00 0.00 0.94 - 21 0 0 -
26FEB26 4.70 C 0.00 0.00 0.00 0.86 - 23 0 0 -
26FEB26 4.80 C 0.00 0.00 0.00 0.77 - 22 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 0.69 - 23 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 0.61 - 22 0 0 -
26FEB26 5.25 C 0.00 0.00 0.00 0.44 - 23 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 0.30 - 22 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 0.20 - 23 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 0.12 - 22 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 0.08 - 23 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 0.04 - 22 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 0.03 - 24 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 0.01 - 25 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30MAR26 3.70 C 0.00 0.00 0.00 1.83 -0.05 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.73 -0.05 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.63 -0.05 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.53 -0.05 22 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.44 -0.05 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.34 -0.05 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.25 -0.05 24 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.15 -0.05 22 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.06 -0.05 22 0 1 0
30MAR26 4.60 C 0.00 0.00 0.00 0.98 -0.04 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.88 -0.05 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.80 -0.05 22 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.72 -0.05 22 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.65 -0.04 23 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.48 -0.04 22 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.34 -0.04 22 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.24 -0.03 23 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.10 -0.03 22 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 7.50 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 0.01 0.00 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.38 -0.05 20 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.29 -0.05 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.20 -0.05 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.12 -0.05 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.03 -0.05 21 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.95 -0.05 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.87 -0.05 21 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.80 -0.04 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.73 -0.04 21 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.56 -0.05 21 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.43 -0.04 21 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.32 -0.04 21 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.23 -0.04 21 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 -0.03 22 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 -0.03 22 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.40 -0.04 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.31 -0.04 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.21 -0.05 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.13 -0.04 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.04 -0.05 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.96 -0.04 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.89 -0.04 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.81 -0.04 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.73 -0.05 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.56 -0.06 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 -0.04 21 0 100 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.04 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 -0.04 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.03 21 0 2,430 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.02 21 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
TOTAL CALL 294 40,675 -146
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 50 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 42 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 38 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 30 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.03 -0.01 18 0 82 0
27NOV25 5.50 P 0.13 0.13 0.13 0.12 -0.01 18 30 650 +30
27NOV25 5.75 P 0.00 0.00 0.00 0.30 +0.02 19 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.54 +0.05 25 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.03 +0.05 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.02 0.00 21 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.09 +0.01 21 0 120 0
30DEC25 5.50 P 0.00 0.00 0.00 0.20 +0.02 22 0 10 0
30DEC25 5.75 P 0.00 0.00 0.00 0.37 +0.05 24 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.57 +0.06 25 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.79 +0.05 25 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.53 +0.04 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.04 +0.01 24 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.26 +0.02 24 0 345 0
29JAN26 5.75 P 0.00 0.00 0.00 0.41 +0.03 24 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.60 +0.04 25 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.81 +0.04 25 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 - 24 0 0 -
26FEB26 4.40 P 0.00 0.00 0.00 0.01 - 22 0 0 -
26FEB26 4.50 P 0.00 0.00 0.00 0.01 - 20 0 0 -
26FEB26 4.60 P 0.00 0.00 0.00 0.02 - 22 0 0 -
26FEB26 4.70 P 0.00 0.00 0.00 0.03 - 22 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.05 - 23 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 0.06 - 22 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.08 - 22 0 0 -
26FEB26 5.25 P 0.00 0.00 0.00 0.16 - 22 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 0.27 - 22 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 0.42 - 22 0 0 -
26FEB26 6.00 P 0.00 0.00 0.00 0.60 - 22 0 0 -
26FEB26 6.25 P 0.00 0.00 0.00 0.81 - 23 0 0 -
26FEB26 6.50 P 0.00 0.00 0.00 1.03 - 0 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 1.29 - 27 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 1.54 - 31 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 1.78 - 0 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 2.03 - 0 0 0 -
26FEB26 7.75 P 0.00 0.00 0.00 2.28 - 0 0 0 -
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 23 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 23 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 0.00 23 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 0.00 22 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 0.00 22 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 1,690 0
30MAR26 5.25 P 0.00 0.00 0.00 0.19 +0.01 22 0 200 0
30MAR26 5.50 P 0.00 0.00 0.00 0.30 +0.01 22 0 120 0
30MAR26 5.75 P 0.00 0.00 0.00 0.45 +0.02 23 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.64 +0.04 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.84 +0.05 24 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.06 +0.05 25 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.29 +0.05 25 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.54 +0.05 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.53 +0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 22 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 4.60 P 0.05 0.05 0.05 0.06 0.00 21 217 869 +217
29JUN26 4.70 P 0.00 0.00 0.00 0.08 0.00 22 0 636 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 0.00 21 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 0.00 21 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.24 +0.01 22 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.35 +0.01 21 0 1 0
29JUN26 5.75 P 0.00 0.00 0.00 0.50 +0.02 22 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.67 +0.03 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 +0.03 22 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.07 +0.03 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.29 +0.04 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.54 +0.05 25 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.53 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 +0.01 20 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.02 20 0 20 0
29SEP26 5.25 P 0.35 0.35 0.35 0.38 +0.02 19 50 50 +50
29SEP26 5.50 P 0.00 0.00 0.00 0.52 +0.03 19 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.68 +0.04 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.86 +0.05 19 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.05 +0.05 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.25 +0.05 16 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.47 +0.06 13 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.69 +0.06 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.14 +0.05 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.38 +0.06 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.61 +0.05 0 0 0 0
TOTAL PUT 297 8,975 +297
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.94
27NOV25 2.80 C 0.00 0.00 0.00 1.16 -0.18 74 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.06 -0.18 68 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.96 -0.17 61 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 0.87 -0.16 63 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.77 -0.17 56 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.67 -0.18 50 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.57 -0.18 43 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.47 -0.18 37 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.37 -0.18 30 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.28 -0.17 27 0 135 0
27NOV25 3.80 C 0.00 0.00 0.00 0.21 -0.15 28 0 35 0
27NOV25 3.90 C 0.00 0.00 0.00 0.15 -0.13 29 0 226 0
27NOV25 4.00 C 0.00 0.00 0.00 0.10 -0.12 28 0 33 0
27NOV25 4.10 C 0.08 0.08 0.08 0.06 -0.10 27 30 226 0
27NOV25 4.20 C 0.00 0.00 0.00 0.04 -0.08 28 0 225 0
27NOV25 4.30 C 0.00 0.00 0.00 0.02 -0.06 27 0 60 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 -0.04 27 0 102 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 571 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 -0.01 35 0 570 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 24 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.76 -0.17 72 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.66 -0.17 66 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.56 -0.17 61 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.46 -0.17 55 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.36 -0.17 50 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.27 -0.16 56 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.17 -0.17 51 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.07 -0.17 46 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.97 -0.17 42 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.87 -0.17 37 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.77 -0.17 33 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.67 -0.18 29 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.58 -0.17 29 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.48 -0.18 24 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.41 -0.17 28 0 100 0
30DEC25 3.70 C 0.33 0.33 0.33 0.34 -0.16 29 100 320 0
30DEC25 3.80 C 0.00 0.00 0.00 0.28 -0.15 30 0 500 0
30DEC25 3.90 C 0.00 0.00 0.00 0.22 -0.15 29 0 764 0
30DEC25 4.00 C 0.22 0.22 0.19 0.17 -0.14 29 120 256 +97
30DEC25 4.10 C 0.00 0.00 0.00 0.13 -0.13 29 0 286 0
30DEC25 4.20 C 0.00 0.00 0.00 0.11 -0.10 31 0 320 0
30DEC25 4.30 C 0.00 0.00 0.00 0.09 -0.08 32 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.06 -0.08 31 0 35 0
30DEC25 4.50 C 0.00 0.00 0.00 0.05 -0.07 32 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.04 -0.05 33 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.03 -0.04 33 0 206 0
30DEC25 4.80 C 0.00 0.00 0.00 0.02 -0.04 33 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 -0.04 30 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.07 -0.17 32 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.97 -0.17 28 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.87 -0.17 24 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.78 -0.17 27 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.68 -0.18 24 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.60 -0.17 27 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.52 -0.17 27 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.45 -0.17 29 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.38 -0.17 28 0 0 0
29JAN26 3.80 C 0.30 0.30 0.30 0.32 -0.16 29 10 150 0
29JAN26 3.90 C 0.00 0.00 0.00 0.27 -0.15 29 0 31 0
29JAN26 4.00 C 0.26 0.28 0.26 0.22 -0.14 29 60 220 +60
29JAN26 4.10 C 0.22 0.22 0.22 0.18 -0.13 29 30 270 +30
29JAN26 4.20 C 0.00 0.00 0.00 0.15 -0.11 30 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.13 -0.09 32 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.10 -0.09 31 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.08 -0.09 31 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.06 -0.08 31 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.05 -0.07 31 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.04 -0.06 32 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.03 -0.05 31 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.78 - 19 0 0 -
26FEB26 3.30 C 0.00 0.00 0.00 0.70 - 25 0 0 -
26FEB26 3.40 C 0.00 0.00 0.00 0.62 - 26 0 0 -
26FEB26 3.50 C 0.00 0.00 0.00 0.55 - 28 0 0 -
26FEB26 3.60 C 0.00 0.00 0.00 0.48 - 28 0 0 -
26FEB26 3.70 C 0.00 0.00 0.00 0.42 - 29 0 0 -
26FEB26 3.80 C 0.00 0.00 0.00 0.36 - 29 0 0 -
26FEB26 3.90 C 0.00 0.00 0.00 0.31 - 30 0 0 -
26FEB26 4.00 C 0.00 0.00 0.00 0.26 - 29 0 0 -
26FEB26 4.10 C 0.00 0.00 0.00 0.22 - 30 0 0 -
26FEB26 4.20 C 0.00 0.00 0.00 0.18 - 29 0 0 -
26FEB26 4.30 C 0.00 0.00 0.00 0.15 - 30 0 0 -
26FEB26 4.40 C 0.00 0.00 0.00 0.13 - 30 0 0 -
26FEB26 4.50 C 0.00 0.00 0.00 0.11 - 31 0 0 -
26FEB26 4.60 C 0.00 0.00 0.00 0.09 - 31 0 0 -
26FEB26 4.70 C 0.00 0.00 0.00 0.08 - 32 0 0 -
26FEB26 4.80 C 0.00 0.00 0.00 0.06 - 31 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 0.05 - 31 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 0.04 - 31 0 0 -
30MAR26 2.20 C 0.00 0.00 0.00 1.76 -0.17 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.66 -0.17 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.57 -0.16 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.47 -0.17 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.37 -0.17 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.27 -0.17 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.17 -0.17 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.07 -0.17 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.98 -0.17 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.89 -0.17 21 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.81 -0.17 25 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.73 -0.16 27 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.66 -0.15 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.59 -0.15 29 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.52 -0.15 29 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.46 -0.14 29 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.40 -0.13 29 0 638 0
30MAR26 3.90 C 0.00 0.00 0.00 0.35 -0.13 30 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.31 -0.11 30 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.26 -0.11 30 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.23 -0.09 31 0 2,194 0
30MAR26 4.30 C 0.00 0.00 0.00 0.19 -0.09 30 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.17 -0.08 31 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.15 -0.07 32 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.13 -0.06 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.11 -0.06 32 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.09 -0.05 31 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.08 -0.04 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 -0.03 32 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.37 -0.19 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.27 -0.19 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.18 -0.19 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.09 -0.19 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.01 -0.18 14 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.93 -0.18 21 0 0 0
29JUN26 3.20 C 0.82 0.82 0.82 0.85 -0.18 23 50 140 +50
29JUN26 3.30 C 0.00 0.00 0.00 0.77 -0.18 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.70 -0.17 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.63 -0.17 25 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.56 -0.17 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.50 -0.16 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.45 -0.15 26 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.40 -0.14 26 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.35 -0.14 26 0 186 0
29JUN26 4.10 C 0.00 0.00 0.00 0.31 -0.13 26 0 80 0
29JUN26 4.20 C 0.00 0.00 0.00 0.27 -0.13 26 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.24 -0.11 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.22 -0.10 27 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.19 -0.10 27 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.16 -0.10 27 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.14 -0.09 27 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.12 -0.09 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.10 -0.08 27 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.09 -0.07 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.06 -0.06 27 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 -0.04 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.19 -0.18 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.10 -0.18 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.02 -0.18 20 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.94 -0.17 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.86 -0.17 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.79 -0.16 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.72 -0.16 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 -0.16 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.59 -0.15 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.53 -0.15 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.48 -0.14 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 -0.13 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.38 -0.13 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 -0.12 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.30 -0.12 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.27 -0.11 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 -0.10 28 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.22 -0.09 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 -0.09 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 -0.08 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 -0.08 29 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.14 -0.07 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.12 -0.07 29 0 50 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 -0.05 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 -0.05 28 0 0 0
TOTAL CALL 400 21,948 +237
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 41 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 30 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 70 0
27NOV25 3.70 P 0.01 0.01 0.01 0.03 +0.02 27 90 683 +90
27NOV25 3.80 P 0.04 0.04 0.04 0.05 +0.03 25 20 169 +20
27NOV25 3.90 P 0.09 0.09 0.08 0.09 +0.04 26 70 125 +70
27NOV25 4.00 P 0.10 0.14 0.10 0.14 +0.06 26 130 184 +105
27NOV25 4.10 P 0.00 0.00 0.00 0.21 +0.09 27 0 217 0
27NOV25 4.20 P 0.00 0.00 0.00 0.29 +0.11 28 0 108 0
27NOV25 4.30 P 0.00 0.00 0.00 0.38 +0.14 30 0 30 0
27NOV25 4.40 P 0.00 0.00 0.00 0.47 +0.15 31 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.57 +0.17 35 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.66 +0.16 0 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.76 +0.17 0 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.86 +0.17 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.96 +0.17 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 1.06 +0.18 0 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.31 +0.19 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.56 +0.19 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 57 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 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.02 0.00 29 0 390 0
30DEC25 3.50 P 0.00 0.00 0.00 0.03 0.00 28 0 34 0
30DEC25 3.60 P 0.04 0.04 0.04 0.06 +0.02 30 10 80 +10
30DEC25 3.70 P 0.00 0.00 0.00 0.09 +0.03 31 0 333 0
30DEC25 3.80 P 0.12 0.13 0.12 0.12 +0.03 30 223 1,110 +223
30DEC25 3.90 P 0.15 0.18 0.15 0.17 +0.05 31 75 345 +60
30DEC25 4.00 P 0.20 0.23 0.20 0.23 +0.06 32 55 190 +55
30DEC25 4.10 P 0.00 0.00 0.00 0.29 +0.07 32 0 100 0
30DEC25 4.20 P 0.00 0.00 0.00 0.36 +0.09 33 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.43 +0.10 32 0 120 0
30DEC25 4.40 P 0.00 0.00 0.00 0.52 +0.12 35 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.60 +0.13 34 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.69 +0.14 35 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.79 +0.15 38 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.89 +0.17 42 0 50 0
30DEC25 4.90 P 0.00 0.00 0.00 0.99 +0.17 45 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.09 +0.18 48 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.35 +0.19 58 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.61 +0.20 67 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 29 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.17 +0.04 32 0 105 0
29JAN26 3.90 P 0.00 0.00 0.00 0.21 +0.04 31 0 0 0
29JAN26 4.00 P 0.25 0.25 0.25 0.27 +0.06 32 21 190 0
29JAN26 4.10 P 0.00 0.00 0.00 0.33 +0.07 32 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.39 +0.07 32 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.47 +0.09 33 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.54 +0.10 32 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.63 +0.12 34 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.71 +0.12 34 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.80 +0.13 35 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.90 +0.15 38 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.99 +0.15 38 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.09 +0.16 40 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.35 +0.19 49 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.61 +0.20 56 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.03 - 30 0 0 -
26FEB26 3.30 P 0.00 0.00 0.00 0.04 - 29 0 0 -
26FEB26 3.40 P 0.00 0.00 0.00 0.06 - 30 0 0 -
26FEB26 3.50 P 0.00 0.00 0.00 0.08 - 29 0 0 -
26FEB26 3.60 P 0.00 0.00 0.00 0.11 - 30 0 0 -
26FEB26 3.70 P 0.00 0.00 0.00 0.15 - 30 0 0 -
26FEB26 3.80 P 0.00 0.00 0.00 0.20 - 32 0 0 -
26FEB26 3.90 P 0.00 0.00 0.00 0.24 - 31 0 0 -
26FEB26 4.00 P 0.00 0.00 0.00 0.30 - 32 0 0 -
26FEB26 4.10 P 0.00 0.00 0.00 0.36 - 32 0 0 -
26FEB26 4.20 P 0.00 0.00 0.00 0.42 - 32 0 0 -
26FEB26 4.30 P 0.00 0.00 0.00 0.49 - 32 0 0 -
26FEB26 4.40 P 0.00 0.00 0.00 0.57 - 33 0 0 -
26FEB26 4.50 P 0.00 0.00 0.00 0.65 - 33 0 0 -
26FEB26 4.60 P 0.00 0.00 0.00 0.73 - 34 0 0 -
26FEB26 4.70 P 0.00 0.00 0.00 0.82 - 35 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.91 - 36 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 1.00 - 36 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 1.10 - 38 0 0 -
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 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 0.01 0.00 28 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.03 +0.01 30 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.05 +0.02 31 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.06 +0.02 30 0 455 0
30MAR26 3.40 P 0.00 0.00 0.00 0.08 +0.02 30 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.11 +0.03 30 0 746 0
30MAR26 3.60 P 0.00 0.00 0.00 0.14 +0.04 30 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.18 +0.05 31 0 15 0
30MAR26 3.80 P 0.22 0.22 0.22 0.22 +0.06 31 10 184 +10
30MAR26 3.90 P 0.00 0.00 0.00 0.27 +0.07 31 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.33 +0.08 32 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.39 +0.09 32 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.46 +0.10 33 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.52 +0.10 32 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.60 +0.12 33 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.67 +0.12 33 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.75 +0.13 33 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.84 +0.14 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.93 +0.15 35 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.02 +0.16 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.11 +0.16 37 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.35 +0.18 40 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.61 +0.19 46 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 0.01 0.00 25 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.05 0.00 25 0 468 0
29JUN26 3.30 P 0.05 0.05 0.05 0.08 +0.01 27 151 624 +151
29JUN26 3.40 P 0.07 0.07 0.07 0.10 +0.02 26 8 479 +8
29JUN26 3.50 P 0.00 0.00 0.00 0.13 +0.02 27 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.16 +0.02 27 0 11 0
29JUN26 3.70 P 0.00 0.00 0.00 0.20 +0.03 27 0 20 0
29JUN26 3.80 P 0.00 0.00 0.00 0.25 +0.05 27 0 18 0
29JUN26 3.90 P 0.30 0.30 0.30 0.30 +0.06 28 128 138 +128
29JUN26 4.00 P 0.00 0.00 0.00 0.35 +0.06 28 0 11 0
29JUN26 4.10 P 0.00 0.00 0.00 0.41 +0.06 28 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.47 +0.07 28 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.53 +0.07 27 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.61 +0.09 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.68 +0.09 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.76 +0.10 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.84 +0.11 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.93 +0.12 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.02 +0.13 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.11 +0.14 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.35 +0.16 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.61 +0.19 39 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.08 0.00 27 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.13 +0.02 27 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.20 +0.03 28 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.23 +0.03 27 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.28 +0.04 28 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.33 +0.05 28 0 15 0
29SEP26 3.80 P 0.37 0.37 0.37 0.37 +0.05 27 25 35 +25
29SEP26 3.90 P 0.00 0.00 0.00 0.45 +0.08 29 0 27 0
29SEP26 4.00 P 0.00 0.00 0.00 0.51 +0.06 29 0 10 0
29SEP26 4.10 P 0.00 0.00 0.00 0.57 +0.08 29 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.64 +0.09 30 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.71 +0.08 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.78 +0.09 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.86 +0.10 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.93 +0.10 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.01 +0.10 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.10 +0.12 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.18 +0.12 31 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.27 +0.13 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.49 +0.14 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.72 +0.15 34 0 0 0
TOTAL PUT 1,016 15,582 +955
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$ 28.06
27NOV25 19.50 C 0.00 0.00 0.00 8.87 - 99 0 0 -
27NOV25 20.00 C 0.00 0.00 0.00 8.20 -0.31 74 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 7.33 -0.21 79 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 6.30 -0.14 66 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 5.28 -0.20 55 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 4.26 -0.11 44 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 3.26 -0.22 35 0 4 0
27NOV25 26.00 C 0.00 0.00 0.00 2.33 -0.23 30 0 0 0
27NOV25 27.00 C 1.64 1.64 1.64 1.54 -0.21 28 20 35 +15
27NOV25 28.00 C 0.00 0.00 0.00 0.92 -0.18 28 0 64 0
27NOV25 29.00 C 0.65 0.65 0.56 0.49 -0.14 27 259 487 +259
27NOV25 30.00 C 0.30 0.30 0.30 0.23 -0.10 27 13 189 +13
27NOV25 31.00 C 0.14 0.14 0.14 0.10 -0.05 27 7 60 +7
27NOV25 32.00 C 0.08 0.08 0.08 0.04 -0.03 27 10 902 0
27NOV25 33.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 2,050 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 666 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 298 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 156 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 768 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.97 -0.16 95 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.28 -0.34 74 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.98 +0.01 87 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.36 -0.28 74 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.96 -0.21 77 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.31 -0.17 61 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.93 -0.05 67 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.20 -0.31 40 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.40 -0.21 54 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.30 -0.26 40 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 5.40 -0.18 40 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.44 -0.21 35 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 3.49 -0.23 30 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 2.73 -0.21 30 0 290 0
30DEC25 27.00 C 2.04 2.04 2.04 2.01 -0.21 29 15 1,093 +15
30DEC25 28.00 C 0.00 0.00 0.00 1.44 -0.18 29 0 536 0
30DEC25 29.00 C 0.00 0.00 0.00 1.00 -0.14 29 0 183 0
30DEC25 30.00 C 0.76 0.80 0.71 0.66 -0.12 29 276 349 +245
30DEC25 31.00 C 0.56 0.56 0.56 0.42 -0.09 29 16 1,579 +16
30DEC25 32.00 C 0.39 0.39 0.39 0.26 -0.06 29 30 719 0
30DEC25 33.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 2,608 0
30DEC25 34.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 498 0
30DEC25 35.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 197 0
30DEC25 36.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 208 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 90 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.00 - 56 0 0 -
29JAN26 20.00 C 0.00 0.00 0.00 8.49 -0.08 52 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.49 -0.12 46 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.51 -0.22 40 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.57 -0.12 37 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.67 +0.02 34 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.84 -0.07 33 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 3.10 -0.17 32 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.41 -0.20 31 0 0 0
29JAN26 28.00 C 1.98 1.98 1.98 1.87 -0.18 31 15 115 +13
29JAN26 29.00 C 1.53 1.53 1.42 1.42 -0.17 31 16 241 +15
29JAN26 30.00 C 0.00 0.00 0.00 1.05 -0.14 30 0 140 0
29JAN26 31.00 C 0.00 0.00 0.00 0.76 -0.12 30 0 76 0
29JAN26 32.00 C 0.65 0.65 0.65 0.54 -0.10 30 1 135 0
29JAN26 33.00 C 0.48 0.48 0.48 0.38 -0.08 30 5 125 +5
29JAN26 34.00 C 0.00 0.00 0.00 0.26 -0.06 30 0 334 0
29JAN26 35.00 C 0.30 0.30 0.30 0.17 -0.05 30 30 156 +15
29JAN26 36.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 172 0
29JAN26 37.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 4 0
29JAN26 38.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.00 - 46 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 8.57 - 47 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 7.59 - 42 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 6.61 - 37 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 5.73 - 36 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 4.87 - 34 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 3.84 - 27 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 3.37 - 32 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 2.69 - 31 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 2.16 - 31 0 0 -
26FEB26 29.00 C 1.79 1.79 1.75 1.71 - 31 360 360 -
26FEB26 30.00 C 0.00 0.00 0.00 1.34 - 31 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 1.02 - 31 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 0.77 - 30 0 0 -
26FEB26 33.00 C 0.00 0.00 0.00 0.58 - 31 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 0.42 - 30 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 0.31 - 30 0 0 -
26FEB26 36.00 C 0.33 0.33 0.33 0.22 - 30 4 4 -
26FEB26 37.00 C 0.00 0.00 0.00 0.16 - 30 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 10.98 -0.09 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.48 -0.16 45 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.96 -0.33 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.57 -0.14 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.00 -0.18 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.57 -0.20 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.62 -0.24 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.73 -0.21 35 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.88 -0.21 34 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.08 -0.17 33 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.40 -0.14 34 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.60 -0.27 31 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.05 -0.23 32 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 2.55 -0.15 32 0 58 0
30MAR26 29.00 C 2.25 2.25 2.25 2.12 -0.12 32 6 52 0
30MAR26 30.00 C 1.86 1.90 1.78 1.72 -0.14 32 28 51 +12
30MAR26 31.00 C 1.53 1.53 1.53 1.38 -0.13 32 5 5 +5
30MAR26 32.00 C 0.00 0.00 0.00 1.10 -0.12 32 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 0.87 -0.10 32 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.68 -0.09 32 0 341 0
30MAR26 35.00 C 0.00 0.00 0.00 0.53 -0.08 32 0 766 0
30MAR26 36.00 C 0.00 0.00 0.00 0.41 -0.07 32 0 1,456 0
30MAR26 37.00 C 0.00 0.00 0.00 0.32 -0.05 32 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.24 -0.05 32 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 10.65 -0.17 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.19 -0.18 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.73 -0.15 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.27 -0.18 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.81 -0.21 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.95 -0.20 37 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.06 -0.24 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.30 -0.10 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.58 -0.24 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.85 -0.19 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.26 -0.23 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.71 -0.16 34 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 3.17 -0.15 33 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 2.81 -0.12 35 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.33 -0.19 33 0 113 0
29JUN26 31.00 C 0.00 0.00 0.00 2.05 -0.11 34 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 1.73 -0.10 34 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 1.47 -0.09 34 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 1.24 -0.07 34 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 1.04 -0.07 34 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.87 -0.06 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.71 -0.05 34 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.59 -0.06 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.50 -0.05 34 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.42 -0.03 34 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.35 -0.03 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.28 -0.03 34 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 9.33 - 37 0 0 -
29SEP26 20.00 C 0.00 0.00 0.00 8.86 -0.21 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.02 -0.13 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.27 -0.05 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.51 -0.25 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.81 -0.06 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.09 -0.20 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.54 -0.13 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.01 -0.16 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.55 -0.21 34 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.12 -0.19 34 0 30 0
29SEP26 30.00 C 2.85 2.85 2.85 2.74 -0.20 34 20 36 +20
29SEP26 31.00 C 0.00 0.00 0.00 2.40 -0.18 34 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 2.11 -0.17 34 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 1.89 -0.05 34 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.66 -0.07 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.43 -0.13 34 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 1.26 -0.13 34 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.05 -0.17 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.92 -0.11 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.80 -0.11 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.69 -0.10 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.60 -0.09 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.53 -0.09 34 0 3 0
TOTAL CALL 1,136 20,553 +655
27NOV25 19.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 25 0
27NOV25 25.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 22 0
27NOV25 26.00 P 0.13 0.15 0.12 0.14 -0.02 26 14 547 +14
27NOV25 27.00 P 0.28 0.28 0.28 0.36 +0.01 26 20 369 +16
27NOV25 28.00 P 0.67 0.68 0.67 0.74 +0.03 26 31 830 +31
27NOV25 29.00 P 1.20 1.24 1.20 1.31 +0.07 25 118 1,295 +20
27NOV25 30.00 P 0.00 0.00 0.00 2.07 +0.10 25 0 308 0
27NOV25 31.00 P 0.00 0.00 0.00 2.95 +0.16 22 0 108 0
27NOV25 32.00 P 0.00 0.00 0.00 3.94 +0.10 0 0 215 0
27NOV25 33.00 P 0.00 0.00 0.00 4.94 +0.20 0 0 21 0
27NOV25 34.00 P 0.00 0.00 0.00 5.94 +0.20 0 0 0 -70
27NOV25 35.00 P 0.00 0.00 0.00 6.94 +0.20 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 7.94 +0.20 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 8.94 +0.12 0 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 9.94 +0.12 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 10.94 +0.20 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 11.94 +0.02 0 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 12.94 +0.20 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 13.94 +0.20 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 142 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 0.00 29 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.05 0.00 29 0 149 0
30DEC25 24.00 P 0.00 0.00 0.00 0.12 0.00 29 0 64 0
30DEC25 25.00 P 0.21 0.22 0.21 0.23 -0.01 28 108 184 +28
30DEC25 26.00 P 0.38 0.38 0.38 0.43 0.00 28 10 670 0
30DEC25 27.00 P 0.68 0.72 0.68 0.74 +0.02 28 33 1,658 +33
30DEC25 28.00 P 0.00 0.00 0.00 1.17 +0.04 28 0 627 0
30DEC25 29.00 P 0.00 0.00 0.00 1.71 +0.06 27 0 1,024 0
30DEC25 30.00 P 0.00 0.00 0.00 2.39 +0.08 27 0 3,133 0
30DEC25 31.00 P 0.00 0.00 0.00 3.23 +0.16 29 0 271 0
30DEC25 32.00 P 0.00 0.00 0.00 4.07 +0.03 28 0 430 0
30DEC25 33.00 P 0.00 0.00 0.00 4.98 +0.20 28 0 222 0
30DEC25 34.00 P 0.00 0.00 0.00 5.95 +0.01 29 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.94 +0.20 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.94 +0.20 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.94 +0.12 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.94 +0.12 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.94 +0.18 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.94 +0.02 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.94 +0.20 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.94 +0.20 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.08 0.00 30 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.27 -0.01 30 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.44 -0.01 29 0 205 0
29JAN26 26.00 P 0.00 0.00 0.00 0.71 0.00 29 0 112 0
29JAN26 27.00 P 0.00 0.00 0.00 1.06 +0.01 29 0 97 0
29JAN26 28.00 P 1.40 1.40 1.40 1.50 +0.03 29 200 435 +200
29JAN26 29.00 P 0.00 0.00 0.00 2.05 +0.05 29 0 438 0
29JAN26 30.00 P 0.00 0.00 0.00 2.69 +0.06 29 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.47 +0.08 30 0 73 0
29JAN26 32.00 P 0.00 0.00 0.00 4.20 +0.03 28 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 5.08 +0.07 28 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.02 +0.08 30 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.97 +0.17 30 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.94 +0.18 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.94 +0.12 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.94 +0.12 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.94 +0.18 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 - 30 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.08 - 31 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 0.14 - 30 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 0.25 - 30 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 0.40 - 30 0 0 -
26FEB26 25.00 P 0.00 0.00 0.00 0.61 - 30 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 0.91 - 30 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 1.28 - 30 0 0 -
26FEB26 28.00 P 1.62 1.62 1.62 1.73 - 29 170 170 -
26FEB26 29.00 P 0.00 0.00 0.00 2.31 - 30 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 2.97 - 30 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 3.66 - 30 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 4.45 - 31 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 5.40 - 34 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 6.05 - 28 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 7.18 - 35 0 0 -
26FEB26 36.00 P 0.00 0.00 0.00 7.97 - 30 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 8.94 - 0 0 0 -
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.09 0.00 32 0 155 0
30MAR26 21.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.26 0.00 32 0 132 0
30MAR26 23.00 P 0.00 0.00 0.00 0.41 0.00 32 0 10 0
30MAR26 24.00 P 0.00 0.00 0.00 0.59 -0.02 31 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.86 -0.02 31 0 15 0
30MAR26 26.00 P 0.00 0.00 0.00 1.19 +0.03 31 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.62 +0.05 32 0 107 0
30MAR26 28.00 P 0.00 0.00 0.00 2.03 +0.02 31 0 160 0
30MAR26 29.00 P 0.00 0.00 0.00 2.58 +0.03 31 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 3.20 +0.04 31 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 3.91 +0.08 31 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.64 +0.09 31 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.42 +0.08 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.26 +0.14 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.18 +0.25 32 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.05 +0.28 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.99 +0.17 31 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.96 +0.14 32 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.94 +0.18 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.94 +0.02 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.94 +0.20 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.94 +0.16 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 +0.01 34 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.27 +0.01 34 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.32 0.00 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.39 0.00 33 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.55 -0.01 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.76 -0.01 33 0 79 0
29JUN26 23.00 P 0.97 0.97 0.96 1.03 +0.04 33 120 693 +120
29JUN26 24.00 P 0.00 0.00 0.00 1.34 +0.03 33 0 83 0
29JUN26 25.00 P 0.00 0.00 0.00 1.72 +0.04 33 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 2.14 +0.04 33 0 36 0
29JUN26 27.00 P 0.00 0.00 0.00 2.61 +0.06 33 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 3.18 +0.02 33 0 25 0
29JUN26 29.00 P 0.00 0.00 0.00 3.74 +0.06 32 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.37 +0.04 32 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 5.06 +0.05 32 0 30 0
29JUN26 32.00 P 0.00 0.00 0.00 5.82 +0.09 33 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.61 +0.10 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.37 +0.19 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.21 +0.30 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.07 +0.22 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.92 +0.15 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.79 +0.10 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.73 +0.16 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.62 +0.31 34 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.52 +0.09 33 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.38 +0.11 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.54 - 34 0 0 -
29SEP26 20.00 P 0.00 0.00 0.00 0.64 -0.01 34 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.86 0.00 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 1.12 -0.01 34 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.43 0.00 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.77 -0.05 34 0 11 0
29SEP26 25.00 P 0.00 0.00 0.00 2.17 -0.06 34 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 2.62 -0.07 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.12 +0.04 33 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.66 +0.02 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.24 +0.02 33 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.87 +0.03 33 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.55 +0.01 33 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 6.32 +0.04 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.04 +0.12 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.85 +0.03 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.59 +0.03 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.45 +0.08 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.30 +0.11 35 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.13 +0.09 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.99 +0.12 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.90 +0.10 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.76 +0.29 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.59 +0.23 33 0 0 0
TOTAL PUT 824 19,702 +392
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$ 18.58
27NOV25 13.00 C 0.00 0.00 0.00 5.63 -0.16 62 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.13 -0.13 55 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.62 -0.30 41 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.12 -0.24 35 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.63 -0.27 37 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.12 -0.27 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 2.63 -0.25 26 0 2 0
27NOV25 16.50 C 0.00 0.00 0.00 2.13 -0.24 21 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 1.64 -0.17 19 0 2 0
27NOV25 17.50 C 0.00 0.00 0.00 1.17 -0.16 18 0 32 0
27NOV25 18.00 C 0.00 0.00 0.00 0.77 -0.13 18 0 145 0
27NOV25 18.50 C 0.48 0.49 0.42 0.43 -0.13 18 40 242 -23
27NOV25 19.00 C 0.23 0.27 0.20 0.21 -0.09 17 141 416 +60
27NOV25 19.50 C 0.11 0.12 0.09 0.08 -0.07 17 30 161 +28
27NOV25 20.00 C 0.06 0.06 0.06 0.03 -0.03 17 12 128 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.69 -0.19 47 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.20 -0.22 44 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.69 -0.23 37 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.25 -0.22 42 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.70 -0.20 30 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 3.21 -0.18 28 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.72 -0.22 25 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 2.26 -0.11 24 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.79 -0.12 21 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 1.33 -0.16 18 0 26 0
30DEC25 18.00 C 0.00 0.00 0.00 0.97 -0.12 19 0 43 0
30DEC25 18.50 C 0.00 0.00 0.00 0.65 -0.13 18 0 87 0
30DEC25 19.00 C 0.43 0.43 0.40 0.41 -0.12 18 8 51 +8
30DEC25 19.50 C 0.29 0.29 0.25 0.25 -0.09 18 22 68 0
30DEC25 20.00 C 0.16 0.16 0.16 0.14 -0.07 18 1 238 0
30DEC25 21.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 38 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 31 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.20 -0.22 25 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.78 -0.18 37 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.25 -0.24 30 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.76 -0.22 27 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.28 -0.21 25 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.80 -0.21 23 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.34 -0.20 22 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.90 -0.19 20 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.49 -0.14 19 0 6 0
29JAN26 18.00 C 1.15 1.15 1.15 1.14 -0.11 19 5 12 -2
29JAN26 18.50 C 0.00 0.00 0.00 0.83 -0.14 19 0 2 0
29JAN26 19.00 C 0.00 0.00 0.00 0.59 -0.12 19 0 4 0
29JAN26 19.50 C 0.00 0.00 0.00 0.40 -0.11 19 0 15 0
29JAN26 20.00 C 0.32 0.32 0.32 0.26 -0.09 18 2 3 -2
29JAN26 21.00 C 0.00 0.00 0.00 0.10 -0.05 18 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 18 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
26FEB26 14.00 C 0.00 0.00 0.00 4.78 - 29 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 4.27 - 24 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 3.80 - 24 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 3.32 - 22 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 2.85 - 21 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 2.41 - 20 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 1.99 - 20 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 1.60 - 19 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 1.29 - 20 0 0 -
26FEB26 18.50 C 0.00 0.00 0.00 1.00 - 20 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 0.75 - 20 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 0.55 - 19 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 0.40 - 20 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 0.19 - 19 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 0.08 - 19 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 0.04 - 20 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30MAR26 13.00 C 0.00 0.00 0.00 5.83 -0.11 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.29 -0.16 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.80 -0.16 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.39 -0.22 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.90 -0.17 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.43 -0.17 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.96 -0.18 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.56 -0.17 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.12 -0.18 20 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 1.78 -0.19 21 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.46 -0.14 21 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 1.18 -0.13 21 0 8 0
30MAR26 19.00 C 0.00 0.00 0.00 0.94 -0.10 21 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.76 -0.09 21 0 33 0
30MAR26 20.00 C 0.60 0.60 0.60 0.59 -0.07 21 15 63 0
30MAR26 21.00 C 0.00 0.00 0.00 0.33 -0.05 21 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.18 -0.03 21 0 30 0
30MAR26 23.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 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 5.87 -0.16 23 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.39 -0.16 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.02 -0.18 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.55 -0.15 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.11 -0.17 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.65 -0.15 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.22 -0.17 24 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.78 -0.19 22 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.42 -0.17 22 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.07 -0.10 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.75 -0.16 22 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 1.48 -0.09 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.24 -0.08 22 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 1.03 -0.07 22 0 34 0
29JUN26 20.00 C 0.88 0.97 0.88 0.87 -0.06 22 11 398 +11
29JUN26 21.00 C 0.00 0.00 0.00 0.57 -0.05 22 0 153 0
29JUN26 22.00 C 0.00 0.00 0.00 0.37 -0.03 22 0 53 0
29JUN26 23.00 C 0.00 0.00 0.00 0.23 -0.02 22 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.88 -0.17 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.49 -0.20 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.02 -0.19 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.55 -0.16 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.11 -0.17 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.67 -0.13 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.22 -0.19 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.85 -0.15 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.60 -0.11 24 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.30 -0.09 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.02 -0.08 24 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 1.76 -0.08 24 0 1 0
29SEP26 19.00 C 1.38 1.38 1.38 1.54 -0.06 24 25 25 +25
29SEP26 19.50 C 0.00 0.00 0.00 1.33 -0.06 24 0 3 0
29SEP26 20.00 C 0.00 0.00 0.00 1.15 -0.05 24 0 77 0
29SEP26 21.00 C 0.77 0.77 0.77 0.83 -0.03 24 1 10 +1
29SEP26 22.00 C 0.00 0.00 0.00 0.60 -0.03 24 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.45 -0.03 24 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.33 0.00 24 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
TOTAL CALL 313 2,964 +106
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 148 0
27NOV25 17.00 P 0.02 0.02 0.02 0.01 0.00 17 10 208 -2
27NOV25 17.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 182 0
27NOV25 18.00 P 0.10 0.13 0.10 0.11 0.00 16 118 434 +118
27NOV25 18.50 P 0.30 0.33 0.25 0.28 +0.03 16 323 514 +284
27NOV25 19.00 P 0.00 0.00 0.00 0.56 +0.05 16 0 41 0
27NOV25 19.50 P 0.00 0.00 0.00 0.94 +0.06 15 0 8 0
27NOV25 20.00 P 0.00 0.00 0.00 1.44 +0.16 20 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 2.43 +0.11 27 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 3.43 +0.08 35 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 4.43 +0.18 43 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.43 +0.18 50 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.43 +0.18 56 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.42 +0.02 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.43 +0.07 69 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.43 +0.18 74 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 10.42 +0.03 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 18 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.03 0.00 18 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.06 0.00 18 0 227 0
30DEC25 17.50 P 0.00 0.00 0.00 0.13 0.00 17 0 77 0
30DEC25 18.00 P 0.26 0.28 0.26 0.25 0.00 17 4 117 +4
30DEC25 18.50 P 0.00 0.00 0.00 0.44 +0.02 17 0 74 0
30DEC25 19.00 P 0.00 0.00 0.00 0.71 +0.03 17 0 43 0
30DEC25 19.50 P 0.00 0.00 0.00 1.04 +0.03 16 0 22 0
30DEC25 20.00 P 0.00 0.00 0.00 1.49 +0.12 18 0 15 0
30DEC25 21.00 P 0.00 0.00 0.00 2.44 +0.12 22 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.43 +0.08 27 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.43 +0.18 32 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.43 +0.10 37 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.43 +0.18 42 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.43 +0.03 46 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.43 +0.07 51 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.43 +0.18 55 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.42 +0.03 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.43 +0.18 62 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.07 0.00 19 0 32 0
29JAN26 17.00 P 0.00 0.00 0.00 0.12 0.00 18 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 0.22 0.00 18 0 19 0
29JAN26 18.00 P 0.00 0.00 0.00 0.36 +0.01 18 0 38 0
29JAN26 18.50 P 0.00 0.00 0.00 0.56 +0.02 18 0 10 0
29JAN26 19.00 P 0.83 0.83 0.83 0.82 +0.02 17 2 14 0
29JAN26 19.50 P 0.00 0.00 0.00 1.14 +0.02 17 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 1.58 +0.12 19 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.46 +0.14 21 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.43 +0.08 23 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.43 +0.18 28 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.43 +0.10 32 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.43 +0.16 36 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.43 +0.03 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 0.01 - 20 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 0.01 - 18 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 0.04 - 20 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 0.07 - 19 0 0 -
26FEB26 16.50 P 0.11 0.11 0.11 0.11 - 19 2 2 -
26FEB26 17.00 P 0.00 0.00 0.00 0.19 - 19 0 0 -
26FEB26 17.50 P 0.00 0.00 0.00 0.31 - 19 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 0.47 - 19 0 0 -
26FEB26 18.50 P 0.00 0.00 0.00 0.68 - 19 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 0.93 - 18 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 1.24 - 18 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 1.63 - 19 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 2.50 - 21 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 3.43 - 21 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 4.43 - 26 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 5.43 - 30 0 0 -
26FEB26 25.00 P 0.00 0.00 0.00 6.43 - 33 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 7.43 - 37 0 0 -
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.07 0.00 20 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.20 +0.02 20 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 0.31 +0.03 21 0 62 0
30MAR26 17.50 P 0.00 0.00 0.00 0.44 +0.03 20 0 49 0
30MAR26 18.00 P 0.00 0.00 0.00 0.62 +0.05 20 0 92 0
30MAR26 18.50 P 0.00 0.00 0.00 0.86 +0.09 21 0 2 0
30MAR26 19.00 P 0.00 0.00 0.00 1.12 +0.08 21 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 1.39 +0.10 20 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.76 +0.10 21 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 2.52 +0.11 20 0 120 0
30MAR26 22.00 P 0.00 0.00 0.00 3.44 +0.09 21 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 4.47 +0.22 27 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.43 +0.10 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.45 +0.18 33 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.44 +0.04 35 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.43 +0.07 37 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.43 +0.18 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.42 +0.03 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.43 +0.18 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.20 +0.02 22 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.29 +0.03 22 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.40 +0.04 22 0 9 0
29JUN26 16.50 P 0.00 0.00 0.00 0.54 +0.05 22 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 0.70 +0.05 21 0 57 0
29JUN26 17.50 P 0.80 0.80 0.80 0.90 +0.07 21 1 73 0
29JUN26 18.00 P 0.00 0.00 0.00 1.13 +0.09 21 0 70 0
29JUN26 18.50 P 0.00 0.00 0.00 1.38 +0.09 21 0 29 0
29JUN26 19.00 P 0.00 0.00 0.00 1.66 +0.10 21 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.03 +0.17 22 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.30 +0.12 20 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.03 +0.05 20 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 3.83 +0.14 18 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 4.67 +0.14 14 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.56 +0.15 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.49 +0.18 0 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 7.44 -0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.59 +0.18 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.56 +0.18 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.53 +0.14 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.50 +0.17 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 +0.01 24 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.22 +0.03 24 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.30 +0.04 24 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.40 +0.05 24 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.51 +0.05 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.66 +0.07 24 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.82 +0.05 24 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.00 +0.07 24 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 1.22 +0.08 24 0 26 0
29SEP26 18.00 P 0.00 0.00 0.00 1.50 +0.11 24 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 1.71 +0.10 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.02 +0.09 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.36 +0.12 24 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.64 +0.07 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.43 +0.11 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.23 +0.19 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.06 +0.17 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.92 +0.16 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.83 +0.19 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.74 +0.14 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.66 +0.15 25 0 0 0
TOTAL PUT 460 4,347 +404
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.13
27NOV25 8.75 C 0.00 0.00 0.00 6.41 -0.29 84 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 6.16 -0.30 79 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.91 -0.30 74 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.66 -0.42 70 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.41 -0.30 65 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.16 -0.30 60 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.66 -0.31 52 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.16 -0.30 42 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.67 -0.29 47 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.17 -0.29 40 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.67 -0.30 33 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.17 -0.30 26 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.68 -0.29 24 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.21 -0.28 23 0 109 0
27NOV25 14.50 C 0.00 0.00 0.00 0.76 -0.24 20 0 35 0
27NOV25 15.00 C 0.00 0.00 0.00 0.42 -0.21 20 0 35 0
27NOV25 15.50 C 0.27 0.27 0.22 0.20 -0.16 20 31 330 +25
27NOV25 16.00 C 0.15 0.15 0.15 0.08 -0.10 20 1 200 0
27NOV25 16.50 C 0.08 0.08 0.08 0.03 -0.05 21 1 102 +1
27NOV25 17.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 280 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 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 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.40 -0.31 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.15 -0.32 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.90 -0.32 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.65 -0.32 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.42 -0.29 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.17 -0.29 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.99 -0.23 80 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.66 -0.42 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.41 -0.32 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.17 -0.31 0 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.67 -0.31 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.17 -0.31 0 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.67 -0.31 0 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.18 -0.31 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.68 -0.31 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.20 -0.30 21 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.71 -0.36 19 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.25 -0.27 18 0 12 0
30DEC25 14.50 C 0.82 0.82 0.82 0.84 -0.26 18 1 2 -1
30DEC25 15.00 C 0.63 0.63 0.63 0.53 -0.22 19 15 162 +15
30DEC25 15.50 C 0.41 0.41 0.32 0.31 -0.17 19 53 431 +47
30DEC25 16.00 C 0.21 0.21 0.21 0.17 -0.12 20 3 52 +3
30DEC25 16.50 C 0.13 0.13 0.13 0.08 -0.08 20 4 127 +4
30DEC25 17.00 C 0.00 0.00 0.00 0.04 -0.05 20 0 49 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 47 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 27 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 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 45 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.99 -0.23 70 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.67 -0.41 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.46 -0.27 57 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.20 -0.28 51 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.71 -0.27 48 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.18 -0.30 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.72 -0.26 39 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.19 -0.30 25 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.69 -0.30 19 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.20 -0.30 19 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.72 -0.35 19 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.26 -0.28 17 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.90 -0.25 19 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.61 -0.18 20 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.39 -0.14 20 0 6 0
29JAN26 16.00 C 0.26 0.26 0.26 0.24 -0.10 20 1 29 +1
29JAN26 16.50 C 0.00 0.00 0.00 0.15 -0.07 21 0 355 0
29JAN26 17.00 C 0.00 0.00 0.00 0.08 -0.05 20 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 0.00 22 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 30 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.46 - 52 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 5.20 - 47 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 4.71 - 44 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 4.18 - 0 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 3.72 - 35 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 3.19 - 23 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 2.69 - 18 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 2.20 - 18 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 1.72 - 17 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 1.29 - 18 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 0.95 - 19 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 0.67 - 19 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 0.45 - 19 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 0.30 - 19 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 0.20 - 20 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 0.13 - 20 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 0.08 - 20 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 0.05 - 20 0 0 -
26FEB26 18.50 C 0.00 0.00 0.00 0.03 - 21 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 7.41 -0.30 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.16 -0.31 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.90 -0.32 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.66 -0.31 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.42 -0.30 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.17 -0.29 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.99 -0.23 57 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.67 -0.41 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.46 -0.27 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.20 -0.28 43 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.71 -0.27 40 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.18 -0.30 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.72 -0.27 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.19 -0.30 22 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.70 -0.29 21 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.25 -0.26 22 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.73 -0.34 17 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.34 -0.24 18 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.01 -0.21 19 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.77 -0.18 19 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.54 -0.14 19 0 587 0
30MAR26 16.00 C 0.00 0.00 0.00 0.38 -0.11 19 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.27 -0.08 20 0 25 0
30MAR26 17.00 C 0.00 0.00 0.00 0.18 -0.07 20 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.12 -0.05 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.68 -0.29 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.43 -0.30 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.20 -0.29 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.99 -0.24 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.67 -0.41 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.46 -0.28 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.20 -0.28 34 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.71 -0.27 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.18 -0.31 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.72 -0.27 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.21 -0.28 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.72 -0.28 18 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.26 -0.27 17 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.86 -0.25 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.52 -0.24 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.23 -0.21 18 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.01 -0.20 19 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.77 -0.19 19 0 66 0
29JUN26 16.00 C 0.00 0.00 0.00 0.59 -0.14 19 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.45 -0.12 19 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.35 -0.08 19 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.26 -0.09 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 -0.07 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.06 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.99 -0.26 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.75 -0.33 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.50 -0.27 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.25 -0.27 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.73 -0.29 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.24 -0.29 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.72 -0.31 19 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.23 -0.30 16 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.80 -0.26 16 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.43 -0.24 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.08 -0.22 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.77 -0.20 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.48 -0.19 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.27 -0.13 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.04 -0.16 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.82 -0.17 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.67 -0.11 19 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 -0.09 19 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.42 -0.10 19 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 -0.07 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.06 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 -0.05 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.04 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
TOTAL CALL 110 4,337 +95
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 275 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 38 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 27 0
27NOV25 14.00 P 0.03 0.04 0.03 0.03 +0.01 20 24 820 +14
27NOV25 14.50 P 0.06 0.07 0.06 0.09 +0.03 19 3 154 0
27NOV25 15.00 P 0.18 0.23 0.18 0.25 +0.08 19 4 124 +1
27NOV25 15.50 P 0.45 0.51 0.44 0.54 +0.15 20 32 152 +32
27NOV25 16.00 P 0.00 0.00 0.00 0.94 +0.22 22 0 30 0
27NOV25 16.50 P 0.00 0.00 0.00 1.39 +0.25 23 0 4 0
27NOV25 17.00 P 0.00 0.00 0.00 1.87 +0.27 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.37 +0.24 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.87 +0.30 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.37 +0.23 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.87 +0.30 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.37 +0.30 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.87 +0.30 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.87 +0.30 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.87 +0.30 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.87 +0.30 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30DEC25 10.50 P 0.01 0.01 0.01 0.01 0.00 39 2 189 +2
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 112 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 16 0
30DEC25 13.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 16 0
30DEC25 14.00 P 0.00 0.00 0.00 0.15 +0.03 19 0 121 0
30DEC25 14.50 P 0.25 0.28 0.25 0.30 +0.06 19 5 652 +5
30DEC25 15.00 P 0.00 0.00 0.00 0.56 +0.12 20 0 68 0
30DEC25 15.50 P 0.00 0.00 0.00 0.89 +0.15 21 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 1.29 +0.20 22 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.73 +0.24 23 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.22 +0.27 27 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.71 +0.29 30 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.12 +0.20 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.70 +0.30 37 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.18 +0.38 38 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.58 +0.14 0 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.17 +0.25 43 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.16 +0.31 48 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.15 +0.30 52 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.15 +0.39 57 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.24 +0.07 20 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.40 +0.09 20 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.66 +0.14 20 0 40 0
29JAN26 15.50 P 0.00 0.00 0.00 0.99 +0.18 21 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.37 +0.22 22 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.79 +0.25 23 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.25 +0.27 25 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.73 +0.29 27 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.21 +0.28 29 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.70 +0.29 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.20 +0.30 34 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.68 +0.24 35 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.18 +0.26 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.16 +0.29 40 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.15 +0.28 44 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.15 +0.30 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 - 33 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 0.02 - 20 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 0.04 - 20 0 0 -
26FEB26 13.00 P 0.08 0.08 0.08 0.08 - 19 10 10 -
26FEB26 13.50 P 0.00 0.00 0.00 0.16 - 19 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.29 - 20 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 0.46 - 19 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 0.73 - 20 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 1.02 - 20 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 1.41 - 21 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 1.82 - 22 0 0 -
26FEB26 17.00 P 0.00 0.00 0.00 2.27 - 23 0 0 -
26FEB26 17.50 P 0.00 0.00 0.00 2.75 - 26 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 3.24 - 28 0 0 -
26FEB26 18.50 P 0.00 0.00 0.00 3.74 - 31 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 4.22 - 32 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 4.69 - 33 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 5.19 - 35 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 6.19 - 40 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 7.17 - 42 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 8.16 - 45 0 0 -
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.21 +0.05 19 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.34 +0.07 19 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.52 +0.09 19 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.79 +0.14 20 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.10 +0.17 20 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.46 +0.20 21 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.86 +0.23 22 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.30 +0.26 23 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.76 +0.27 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.25 +0.32 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.74 +0.30 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.22 +0.29 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.71 +0.27 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.20 +0.28 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.19 +0.31 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.17 +0.30 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.17 +0.29 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 20 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 20 0 1 0
29JUN26 12.00 P 0.10 0.10 0.10 0.08 +0.02 20 1 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 +0.02 19 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 +0.02 19 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.32 +0.05 19 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.47 +0.06 19 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.68 +0.10 19 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.91 +0.12 19 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.23 +0.17 20 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.57 +0.17 20 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.95 +0.20 21 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.36 +0.22 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.81 +0.25 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.27 +0.26 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.76 +0.28 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.25 +0.29 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.71 +0.27 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.20 +0.28 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.19 +0.31 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.17 +0.30 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.17 +0.28 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.03 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +0.04 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 +0.05 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.44 +0.06 20 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.61 +0.08 20 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.84 +0.12 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.06 +0.11 20 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.37 +0.20 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.70 +0.19 21 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.06 +0.21 21 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.45 +0.23 21 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.88 +0.25 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.32 +0.26 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.79 +0.28 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.26 +0.27 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.73 +0.28 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.20 +0.28 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.19 +0.31 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.17 +0.30 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.17 +0.28 33 0 0 0
TOTAL PUT 81 4,240 +54
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$ 40.46
27NOV25 24.00 C 0.00 0.00 0.00 16.52 -1.23 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 15.53 -1.46 64 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 14.53 -1.28 55 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 13.76 -1.29 96 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 12.63 -1.41 75 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 11.65 -1.43 71 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 10.53 -1.42 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 9.59 -1.23 51 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 8.70 -1.28 57 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 7.63 -1.47 44 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 6.64 -1.36 40 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 5.52 -1.33 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 4.62 -1.25 27 0 1 0
27NOV25 37.00 C 0.00 0.00 0.00 3.81 -1.17 32 0 2 0
27NOV25 38.00 C 3.30 3.30 3.30 2.86 -1.25 27 3 25 0
27NOV25 39.00 C 2.50 2.50 2.50 2.12 -1.04 27 6 70 0
27NOV25 40.00 C 1.47 1.47 1.46 1.46 -0.89 26 9 204 -2
27NOV25 41.00 C 1.06 1.06 1.06 1.02 -0.71 27 10 265 -10
27NOV25 42.00 C 0.90 0.90 0.88 0.65 -0.58 27 33 462 -3
27NOV25 43.00 C 0.60 0.72 0.47 0.39 -0.46 27 95 474 +35
27NOV25 44.00 C 0.40 0.40 0.31 0.22 -0.33 27 88 166 +66
27NOV25 45.00 C 0.30 0.30 0.30 0.12 -0.22 27 110 304 +10
27NOV25 46.00 C 0.16 0.16 0.16 0.06 -0.14 27 31 107 +15
27NOV25 47.00 C 0.00 0.00 0.00 0.03 -0.08 27 0 119 0
27NOV25 48.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 183 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 50 0
27NOV25 50.00 C 0.02 0.02 0.02 0.01 -0.01 31 100 120 +100
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 21.29 -1.06 106 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 20.75 -1.11 99 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.67 -1.19 82 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.78 -1.20 89 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.68 -1.44 72 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.59 -1.29 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.81 -1.53 73 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.78 -1.11 66 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.76 -1.39 59 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.75 -1.39 53 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.74 -1.34 48 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.79 -1.16 47 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 9.87 -1.24 46 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.70 -1.46 31 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 7.89 -1.32 38 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 6.89 -1.35 34 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.81 -1.20 26 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 5.11 -1.22 31 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 4.22 -1.22 29 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 3.51 -1.09 29 0 0 0
30DEC25 39.00 C 2.71 2.71 2.65 2.75 -0.96 27 21 68 0
30DEC25 40.00 C 2.23 2.23 2.11 2.18 -0.79 27 27 484 0
30DEC25 41.00 C 0.00 0.00 0.00 1.68 -0.72 27 0 97 0
30DEC25 42.00 C 0.00 0.00 0.00 1.30 -0.62 28 0 148 0
30DEC25 43.00 C 0.00 0.00 0.00 0.96 -0.54 28 0 102 0
30DEC25 44.00 C 0.96 0.96 0.79 0.70 -0.46 28 55 136 -20
30DEC25 45.00 C 0.60 0.60 0.60 0.49 -0.39 27 15 37 +15
30DEC25 46.00 C 0.00 0.00 0.00 0.34 -0.30 27 0 138 0
30DEC25 47.00 C 0.00 0.00 0.00 0.23 -0.23 27 0 117 0
30DEC25 48.00 C 0.00 0.00 0.00 0.16 -0.17 27 0 110 0
30DEC25 49.00 C 0.00 0.00 0.00 0.11 -0.12 28 0 2 0
30DEC25 50.00 C 0.00 0.00 0.00 0.07 -0.09 27 0 2 0
30DEC25 52.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.82 -1.32 43 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.74 -1.34 31 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.07 -0.88 46 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.93 -1.18 37 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.93 -1.44 33 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.04 -1.17 33 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.96 -1.28 27 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 6.08 -0.99 27 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.25 -1.37 26 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.41 -1.19 25 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 3.80 -1.19 27 0 150 0
29JAN26 39.00 C 3.31 3.31 3.31 3.24 -0.90 28 15 150 0
29JAN26 40.00 C 2.68 2.68 2.68 2.69 -0.78 28 1 41 +1
29JAN26 41.00 C 2.50 2.50 2.28 2.21 -0.70 28 35 59 +25
29JAN26 42.00 C 2.10 2.15 2.10 1.80 -0.63 28 16 91 -16
29JAN26 43.00 C 1.65 1.65 1.65 1.43 -0.57 28 15 151 -15
29JAN26 44.00 C 0.00 0.00 0.00 1.13 -0.51 28 10 149 0
29JAN26 45.00 C 0.00 0.00 0.00 0.87 -0.44 28 0 187 0
29JAN26 46.00 C 0.00 0.00 0.00 0.67 -0.36 28 10 20 +10
29JAN26 47.00 C 0.00 0.00 0.00 0.51 -0.30 28 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.38 -0.25 28 0 23 0
29JAN26 49.00 C 0.00 0.00 0.00 0.29 -0.19 28 0 1 0
29JAN26 50.00 C 0.00 0.00 0.00 0.21 -0.15 28 0 0 0
29JAN26 52.50 C 0.18 0.18 0.18 0.10 -0.08 28 2 2 +2
26FEB26 33.00 C 0.00 0.00 0.00 8.04 - 27 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 7.41 - 32 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 6.17 - 23 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 5.66 - 29 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 4.94 - 29 0 0 -
26FEB26 38.00 C 0.00 0.00 0.00 4.30 - 29 0 0 -
26FEB26 39.00 C 0.00 0.00 0.00 3.61 - 28 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 3.09 - 28 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 2.56 - 28 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 2.16 - 28 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 1.77 - 28 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 1.45 - 28 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 1.17 - 28 10 10 -
26FEB26 46.00 C 0.00 0.00 0.00 0.94 - 28 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 0.75 - 28 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 0.59 - 28 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 0.46 - 28 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 0.36 - 28 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 0.18 - 27 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 20.92 -1.11 63 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.95 -0.99 60 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.06 -1.07 61 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.68 -1.44 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.90 -1.32 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.01 -1.33 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.78 -1.37 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.81 -1.43 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.10 -1.04 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.07 -1.01 34 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 11.28 -1.02 37 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.15 -1.13 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.24 -1.13 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.53 -0.92 32 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.66 -0.93 31 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 6.73 -0.89 29 0 146 0
30MAR26 36.00 C 0.00 0.00 0.00 6.05 -1.07 30 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 5.25 -0.84 28 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 4.66 -0.75 29 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 4.05 -0.92 29 0 70 0
30MAR26 40.00 C 0.00 0.00 0.00 3.49 -0.71 28 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 2.91 -0.91 27 0 109 0
30MAR26 42.00 C 0.00 0.00 0.00 2.46 -0.79 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 2.14 -0.71 28 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 1.80 -0.62 28 0 70 0
30MAR26 45.00 C 0.00 0.00 0.00 1.50 -0.56 28 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 1.24 -0.54 28 0 60 0
30MAR26 47.00 C 0.00 0.00 0.00 1.02 -0.51 28 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 0.84 -0.45 28 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.68 -0.40 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.55 -0.35 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.31 -0.23 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.95 -1.51 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.06 -1.31 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.93 -1.24 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.91 -1.31 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.01 -1.51 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.12 -1.20 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.28 -1.25 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.15 -1.50 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.27 -1.41 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.36 -1.36 27 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.46 -1.35 27 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.67 -1.14 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.74 -1.08 26 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 7.91 -1.22 26 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 7.15 -1.20 26 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 6.82 -0.70 30 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 6.18 -0.77 30 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 5.57 -0.85 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.77 -1.03 28 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 4.20 -0.76 27 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 3.82 -0.71 28 0 56 0
29JUN26 42.00 C 0.00 0.00 0.00 3.38 -0.75 28 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.99 -0.65 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.67 -0.56 29 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 2.36 -0.56 29 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 2.08 -0.50 29 6 1 -6
29JUN26 47.00 C 0.00 0.00 0.00 1.83 -0.44 29 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 1.59 -0.40 29 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 1.38 -0.36 29 0 35 0
29JUN26 50.00 C 0.00 0.00 0.00 1.16 -0.31 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.80 -0.23 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.24 -1.26 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.33 -1.28 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.36 -1.34 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.49 -1.19 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.50 -1.27 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.68 -1.17 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.83 -1.23 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.02 -1.16 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.28 -1.10 28 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.54 -1.10 27 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.90 -1.01 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.30 -0.96 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.75 -0.87 28 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 5.23 -0.77 28 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 4.81 -0.64 29 0 104 0
29SEP26 41.00 C 0.00 0.00 0.00 4.45 -0.57 29 0 51 0
29SEP26 42.00 C 0.00 0.00 0.00 4.01 -0.42 29 0 21 0
29SEP26 43.00 C 0.00 0.00 0.00 3.64 -0.48 29 0 4 0
29SEP26 44.00 C 0.00 0.00 0.00 3.27 -0.47 29 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.95 -0.41 29 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 2.61 -0.42 29 6 111 +6
29SEP26 47.00 C 0.00 0.00 0.00 2.36 -0.36 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.14 -0.36 29 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.91 -0.35 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.71 -0.25 29 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.28 -0.20 29 0 0 0
TOTAL CALL 729 6,869 +213
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 192 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 223 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 218 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 180 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 156 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 466 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 271 0
27NOV25 35.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 769 0
27NOV25 36.00 P 0.06 0.07 0.06 0.07 +0.03 27 4 312 0
27NOV25 37.00 P 0.07 0.14 0.07 0.14 +0.06 26 9 366 0
27NOV25 38.00 P 0.21 0.27 0.21 0.29 +0.13 26 120 254 -16
27NOV25 39.00 P 0.37 0.54 0.37 0.54 +0.23 26 49 566 +34
27NOV25 40.00 P 0.68 0.92 0.65 0.90 +0.35 26 101 288 +91
27NOV25 41.00 P 1.12 1.46 1.10 1.41 +0.50 26 39 36 -19
27NOV25 42.00 P 1.65 1.65 1.65 2.08 +0.68 27 1 153 0
27NOV25 43.00 P 0.00 0.00 0.00 2.91 +0.86 29 0 156 0
27NOV25 44.00 P 0.00 0.00 0.00 3.78 +1.01 31 0 42 0
27NOV25 45.00 P 4.09 4.09 4.09 4.73 +1.19 34 19 69 +19
27NOV25 46.00 P 0.00 0.00 0.00 5.72 +1.35 38 0 20 0
27NOV25 47.00 P 0.00 0.00 0.00 6.65 +1.35 39 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 7.66 +1.39 44 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 8.65 +1.17 47 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 9.66 +1.15 52 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 12.04 +1.28 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 275 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 287 0
30DEC25 33.00 P 0.07 0.07 0.07 0.05 +0.02 27 15 368 -6
30DEC25 34.00 P 0.00 0.00 0.00 0.10 +0.04 27 0 656 0
30DEC25 35.00 P 0.13 0.13 0.13 0.17 +0.05 27 5 942 0
30DEC25 36.00 P 0.00 0.00 0.00 0.29 +0.10 27 0 249 0
30DEC25 37.00 P 0.00 0.00 0.00 0.46 +0.15 27 0 302 0
30DEC25 38.00 P 0.48 0.65 0.48 0.71 +0.23 27 14 294 +9
30DEC25 39.00 P 1.01 1.01 1.01 1.03 +0.30 27 4 38 +4
30DEC25 40.00 P 0.00 0.00 0.00 1.44 +0.40 26 0 42 0
30DEC25 41.00 P 1.95 1.95 1.95 1.96 +0.50 27 1 24 +1
30DEC25 42.00 P 0.00 0.00 0.00 2.58 +0.61 27 0 46 0
30DEC25 43.00 P 0.00 0.00 0.00 3.29 +0.74 28 0 9 0
30DEC25 44.00 P 0.00 0.00 0.00 3.95 +0.68 26 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.98 +0.96 30 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.88 +1.25 32 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.82 +1.36 34 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.66 +1.06 32 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.69 +1.21 36 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.66 +1.15 37 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.04 +1.21 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.09 +0.03 28 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.15 +0.05 28 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.23 +0.07 28 0 2 0
29JAN26 35.00 P 0.00 0.00 0.00 0.35 +0.11 27 0 40 0
29JAN26 36.00 P 0.42 0.48 0.42 0.52 +0.16 27 30 42 +12
29JAN26 37.00 P 0.00 0.00 0.00 0.75 +0.22 27 0 5 0
29JAN26 38.00 P 0.81 0.83 0.81 1.04 +0.28 27 21 159 +5
29JAN26 39.00 P 1.23 1.23 1.23 1.40 +0.36 27 15 180 0
29JAN26 40.00 P 1.53 1.53 1.53 1.82 +0.41 27 10 40 +10
29JAN26 41.00 P 1.99 2.12 1.99 2.35 +0.51 27 231 345 +221
29JAN26 42.00 P 2.60 2.60 2.60 2.95 +0.63 27 15 36 0
29JAN26 43.00 P 3.21 3.21 3.21 3.59 +0.69 27 15 15 +15
29JAN26 44.00 P 0.00 0.00 0.00 4.19 +0.57 26 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.05 +0.86 27 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.01 +1.00 29 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.88 +1.26 30 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.77 +1.17 30 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.69 +1.21 31 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.66 +1.15 32 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.04 +1.17 0 0 0 0
26FEB26 33.00 P 0.22 0.22 0.22 0.24 - 28 6 6 -
26FEB26 34.00 P 0.00 0.00 0.00 0.34 - 27 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 0.50 - 27 0 0 -
26FEB26 36.00 P 0.00 0.00 0.00 0.70 - 27 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 0.95 - 27 0 0 -
26FEB26 38.00 P 0.00 0.00 0.00 1.26 - 27 0 0 -
26FEB26 39.00 P 1.58 1.58 1.58 1.64 - 27 4 4 -
26FEB26 40.00 P 0.00 0.00 0.00 2.08 - 27 0 0 -
26FEB26 41.00 P 0.00 0.00 0.00 2.60 - 27 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 3.19 - 27 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 3.76 - 26 0 0 -
26FEB26 44.00 P 0.00 0.00 0.00 4.63 - 28 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 5.44 - 29 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 6.01 - 27 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 6.88 - 27 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 7.95 - 31 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 8.69 - 28 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 9.83 - 33 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 12.04 - 0 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 28 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 0.00 28 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 0.00 27 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 431 0
30MAR26 31.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.25 +0.04 28 0 1,831 0
30MAR26 33.00 P 0.00 0.00 0.00 0.36 +0.07 28 0 109 0
30MAR26 34.00 P 0.00 0.00 0.00 0.51 +0.10 28 0 199 0
30MAR26 35.00 P 0.00 0.00 0.00 0.69 +0.13 27 0 235 0
30MAR26 36.00 P 0.00 0.00 0.00 0.92 +0.17 27 0 59 0
30MAR26 37.00 P 0.00 0.00 0.00 1.21 +0.22 27 0 163 0
30MAR26 38.00 P 0.00 0.00 0.00 1.51 +0.23 27 0 188 0
30MAR26 39.00 P 0.00 0.00 0.00 1.94 +0.34 27 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.39 +0.41 27 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 2.90 +0.48 27 0 5 0
30MAR26 42.00 P 0.00 0.00 0.00 3.46 +0.42 27 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.22 +0.57 29 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.91 +0.81 29 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.44 +0.80 27 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.11 +0.49 26 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.89 +0.75 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.95 +1.11 28 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.81 +1.08 28 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.83 +1.19 30 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.27 +1.23 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 29 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 +0.04 29 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 +0.06 29 0 42 0
29JUN26 29.00 P 0.00 0.00 0.00 0.30 +0.09 29 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.39 +0.08 28 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.52 +0.10 28 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.71 +0.19 28 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.89 +0.17 28 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 1.13 +0.24 28 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 1.41 +0.28 28 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 1.72 +0.32 28 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 2.09 +0.37 28 0 64 0
29JUN26 38.00 P 0.00 0.00 0.00 2.49 +0.40 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.93 +0.43 28 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.42 +0.47 28 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 4.03 +0.57 28 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.67 +0.70 29 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 5.30 +0.72 29 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 6.01 +0.82 29 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 6.71 +0.79 29 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.22 +0.79 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.30 +1.16 30 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.02 +0.92 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.55 +0.63 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.73 +1.37 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.53 +0.74 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.23 +0.08 30 0 26 0
29SEP26 27.00 P 0.00 0.00 0.00 0.30 +0.09 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.41 +0.12 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.53 +0.14 29 0 8 0
29SEP26 30.00 P 0.00 0.00 0.00 0.68 +0.16 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.89 +0.22 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 1.12 +0.29 29 0 102 0
29SEP26 33.00 P 0.00 0.00 0.00 1.33 +0.29 29 0 5 0
29SEP26 34.00 P 0.00 0.00 0.00 1.62 +0.30 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.92 +0.36 29 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.29 +0.39 29 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 2.67 +0.38 29 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 3.10 +0.43 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.58 +0.45 29 0 4 0
29SEP26 40.00 P 0.00 0.00 0.00 4.06 +0.46 28 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 4.73 +0.74 29 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 5.29 +0.62 29 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 5.89 +0.65 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.57 +0.70 29 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.39 +0.88 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.10 +0.90 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.82 +0.92 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.62 +0.99 31 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.45 +1.04 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.25 +1.06 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.20 +0.96 31 0 0 0
TOTAL PUT 728 19,325 +380
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$ 7.65
27NOV25 5.25 C 0.00 0.00 0.00 2.46 - 92 0 0 -
27NOV25 5.50 C 0.00 0.00 0.00 2.17 +0.18 56 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.97 +0.24 77 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.68 +0.17 50 0 6 0
27NOV25 6.25 C 0.00 0.00 0.00 1.49 +0.20 64 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.26 +0.22 60 0 0 0
27NOV25 6.75 C 1.00 1.00 1.00 1.04 +0.19 55 2 2 +2
27NOV25 7.00 C 0.80 0.83 0.80 0.84 +0.16 53 10 6 +5
27NOV25 7.25 C 0.66 0.66 0.66 0.67 +0.14 53 15 31 +15
27NOV25 7.50 C 0.39 0.56 0.37 0.50 +0.09 49 146 310 +39
27NOV25 7.75 C 0.31 0.42 0.29 0.41 +0.10 53 228 599 +218
27NOV25 8.00 C 0.20 0.34 0.20 0.30 +0.07 52 881 675 +551
27NOV25 8.25 C 0.16 0.26 0.16 0.22 +0.05 52 160 388 +152
27NOV25 8.50 C 0.12 0.20 0.12 0.16 +0.04 52 411 324 +15
27NOV25 8.75 C 0.13 0.15 0.11 0.11 +0.02 52 163 342 +118
27NOV25 9.00 C 0.10 0.11 0.08 0.08 +0.02 52 118 781 +79
27NOV25 9.25 C 0.08 0.08 0.08 0.06 +0.02 54 120 604 +20
27NOV25 9.50 C 0.05 0.05 0.05 0.04 +0.01 53 50 463 +35
27NOV25 9.75 C 0.04 0.04 0.04 0.03 +0.01 55 50 807 0
27NOV25 10.00 C 0.03 0.03 0.03 0.02 +0.01 55 8 920 +8
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 702 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,135 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 830 0
27NOV25 12.00 C 0.01 0.02 0.01 0.01 0.00 75 6 547 -6
27NOV25 12.50 C 0.01 0.01 0.01 0.01 0.00 81 5 793 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 471 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 304 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 214 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 101 0 125 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 255 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 130 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 4.30 +0.21 110 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.20 +0.21 106 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.07 +0.18 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.01 +0.22 104 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.89 +0.20 88 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.79 +0.20 85 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.67 +0.18 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.59 +0.22 78 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.47 +0.17 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.38 +0.18 62 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.32 +0.25 85 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.23 +0.23 85 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.12 +0.22 79 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.02 +0.22 76 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.93 +0.25 76 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.82 +0.21 70 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.74 +0.25 73 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.50 +0.22 69 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.26 +0.25 64 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.03 +0.22 61 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.79 +0.19 55 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.58 +0.23 54 0 0 0
30DEC25 6.50 C 1.34 1.34 1.34 1.31 +0.15 44 2 6 +2
30DEC25 6.75 C 0.00 0.00 0.00 1.13 +0.13 46 0 188 0
30DEC25 7.00 C 0.00 0.00 0.00 1.02 +0.18 52 0 82 0
30DEC25 7.25 C 0.00 0.00 0.00 0.85 +0.14 50 0 88 0
30DEC25 7.50 C 0.69 0.69 0.69 0.72 +0.12 50 20 55 +20
30DEC25 7.75 C 0.57 0.57 0.57 0.61 +0.11 51 25 166 0
30DEC25 8.00 C 0.50 0.52 0.47 0.51 +0.10 51 42 237 -1
30DEC25 8.25 C 0.38 0.42 0.38 0.42 +0.08 51 31 170 +16
30DEC25 8.50 C 0.36 0.38 0.36 0.34 +0.07 51 29 658 +29
30DEC25 8.75 C 0.28 0.32 0.27 0.27 +0.05 50 219 445 +202
30DEC25 9.00 C 0.24 0.24 0.23 0.22 +0.05 50 375 2,073 -147
30DEC25 9.25 C 0.20 0.20 0.20 0.17 +0.03 50 100 570 0
30DEC25 9.50 C 0.15 0.15 0.15 0.14 +0.03 50 94 3,383 0
30DEC25 9.75 C 0.14 0.14 0.14 0.11 +0.03 50 75 743 +75
30DEC25 10.00 C 0.14 0.14 0.11 0.09 +0.02 51 256 2,942 +256
30DEC25 10.50 C 0.09 0.09 0.09 0.05 +0.01 50 90 3,218 0
30DEC25 11.00 C 0.08 0.08 0.08 0.03 0.00 50 106 3,608 +106
30DEC25 11.50 C 0.00 0.00 0.00 0.02 0.00 51 0 706 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 511 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 144 0
29JAN26 5.25 C 0.00 0.00 0.00 2.53 - 59 0 0 -
29JAN26 5.50 C 0.00 0.00 0.00 2.26 +0.18 49 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.08 +0.23 55 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.87 +0.25 53 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.67 +0.22 52 0 0 0
29JAN26 6.50 C 1.44 1.44 1.44 1.48 +0.21 52 2 6 +2
29JAN26 6.75 C 0.00 0.00 0.00 1.31 +0.19 51 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.15 +0.17 51 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.99 +0.15 50 0 15 0
29JAN26 7.50 C 0.00 0.00 0.00 0.86 +0.14 50 0 0 0
29JAN26 7.75 C 0.73 0.73 0.73 0.74 +0.12 49 1 635 0
29JAN26 8.00 C 0.64 0.64 0.64 0.65 +0.11 50 10 738 +10
29JAN26 8.25 C 0.56 0.56 0.54 0.55 +0.09 50 65 730 +65
29JAN26 8.50 C 0.44 0.48 0.44 0.47 +0.07 50 171 672 +100
29JAN26 8.75 C 0.00 0.00 0.00 0.40 +0.07 50 0 565 0
29JAN26 9.00 C 0.36 0.36 0.35 0.33 +0.05 49 200 695 -40
29JAN26 9.25 C 0.31 0.31 0.31 0.28 +0.05 49 50 120 -38
29JAN26 9.50 C 0.27 0.29 0.27 0.23 +0.04 49 204 263 +199
29JAN26 9.75 C 0.00 0.00 0.00 0.20 +0.04 50 0 65 0
29JAN26 10.00 C 0.20 0.20 0.20 0.16 +0.03 49 5 395 0
29JAN26 10.50 C 0.00 0.00 0.00 0.11 +0.02 49 0 359 0
29JAN26 11.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 219 0
29JAN26 11.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
26FEB26 5.25 C 0.00 0.00 0.00 2.55 - 53 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 2.28 - 44 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 2.11 - 50 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 1.92 - 50 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 1.70 - 47 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 1.56 - 50 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 1.37 - 48 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 1.24 - 50 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 1.07 - 48 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 0.95 - 48 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 0.84 - 48 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 0.74 - 49 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 0.65 - 49 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 0.56 - 48 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 0.49 - 49 0 0 -
26FEB26 9.00 C 0.41 0.41 0.41 0.42 - 48 50 50 -
26FEB26 9.25 C 0.00 0.00 0.00 0.36 - 48 0 0 -
26FEB26 9.50 C 0.34 0.35 0.34 0.31 - 48 30 30 -
26FEB26 9.75 C 0.29 0.30 0.29 0.27 - 48 19 19 -
30MAR26 3.70 C 0.00 0.00 0.00 4.08 +0.24 77 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.97 +0.28 72 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.80 +0.19 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.76 +0.22 64 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.66 +0.24 62 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.56 +0.26 59 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.46 +0.26 57 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.37 +0.24 57 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.27 +0.27 55 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.18 +0.23 55 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.09 +0.22 54 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.00 +0.27 54 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.91 +0.27 54 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.82 +0.26 53 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.60 +0.26 52 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.41 +0.28 53 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.19 +0.22 50 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.97 +0.17 48 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.80 +0.20 48 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.67 +0.22 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.48 +0.11 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.32 +0.16 48 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.20 +0.17 49 0 2 0
30MAR26 7.50 C 1.03 1.03 1.03 1.08 +0.15 49 15 18 +15
30MAR26 7.75 C 0.00 0.00 0.00 0.96 +0.13 49 0 1 0
30MAR26 8.00 C 0.85 0.85 0.85 0.87 +0.12 49 15 17 +13
30MAR26 8.25 C 0.00 0.00 0.00 0.78 +0.10 49 0 220 0
30MAR26 8.50 C 0.00 0.00 0.00 0.69 +0.09 49 0 216 0
30MAR26 8.75 C 0.61 0.61 0.61 0.61 +0.08 49 45 314 +19
30MAR26 9.00 C 0.58 0.58 0.56 0.54 +0.08 49 298 694 +49
30MAR26 9.25 C 0.50 0.50 0.50 0.48 +0.07 49 45 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.42 +0.06 49 0 511 0
30MAR26 9.75 C 0.00 0.00 0.00 0.37 +0.06 49 0 168 0
30MAR26 10.00 C 0.41 0.41 0.41 0.32 +0.05 48 5 296 +5
30MAR26 10.50 C 0.00 0.00 0.00 0.25 +0.04 49 0 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.19 +0.03 48 0 501 0
30MAR26 11.50 C 0.00 0.00 0.00 0.15 +0.03 49 0 883 0
30MAR26 12.00 C 0.00 0.00 0.00 0.11 +0.02 48 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.09 +0.02 49 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.07 +0.02 49 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 147 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29JUN26 5.25 C 0.00 0.00 0.00 2.68 +0.14 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.49 +0.16 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.28 +0.12 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.12 +0.15 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.95 +0.12 48 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.81 +0.14 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.67 +0.14 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.52 +0.10 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.39 +0.10 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.29 +0.14 49 0 1 0
29JUN26 7.75 C 1.18 1.18 1.18 1.22 +0.13 50 2 176 +2
29JUN26 8.00 C 0.00 0.00 0.00 1.08 +0.10 49 0 117 0
29JUN26 8.25 C 0.00 0.00 0.00 0.99 +0.11 49 0 130 0
29JUN26 8.50 C 0.95 0.95 0.95 0.93 +0.12 50 2 613 0
29JUN26 8.75 C 0.00 0.00 0.00 0.85 +0.11 50 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.77 +0.07 49 0 611 0
29JUN26 9.25 C 0.00 0.00 0.00 0.71 +0.08 50 0 46 0
29JUN26 9.50 C 0.00 0.00 0.00 0.64 +0.06 49 0 33 0
29JUN26 9.75 C 0.00 0.00 0.00 0.59 +0.06 50 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.53 +0.06 49 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 0.44 +0.05 49 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.36 +0.04 49 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.30 +0.03 49 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.25 +0.03 49 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.21 +0.03 49 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.17 +0.02 49 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.14 +0.02 49 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.12 +0.02 49 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 +0.01 49 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 250 0
29SEP26 5.25 C 0.00 0.00 0.00 2.74 - 47 0 0 -
29SEP26 5.50 C 0.00 0.00 0.00 2.57 +0.16 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.40 +0.16 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.23 +0.11 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.08 +0.16 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.94 +0.14 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.80 +0.10 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.68 +0.11 48 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.57 +0.15 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.46 +0.12 48 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.38 +0.12 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.27 +0.11 48 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.19 +0.11 49 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.11 +0.09 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.05 +0.11 49 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 0.97 +0.08 49 0 1,014 0
29SEP26 9.25 C 0.00 0.00 0.00 0.91 +0.08 49 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.84 +0.08 49 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.78 +0.07 49 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.72 +0.06 49 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 0.63 +0.07 49 0 50 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 +0.05 49 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.47 +0.06 49 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.40 +0.04 49 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.35 +0.04 49 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.30 +0.03 49 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.26 +0.03 49 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 +0.03 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 +0.02 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
TOTAL CALL 5,071 57,846 +2,210
27NOV25 5.25 P 0.00 0.00 0.00 0.01 - 69 0 0 -
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
27NOV25 6.00 P 0.02 0.02 0.02 0.02 -0.01 54 19 19 +18
27NOV25 6.25 P 0.00 0.00 0.00 0.04 -0.01 54 0 52 0
27NOV25 6.50 P 0.08 0.08 0.06 0.06 -0.02 52 29 209 +28
27NOV25 6.75 P 0.13 0.13 0.08 0.10 -0.04 51 48 741 +31
27NOV25 7.00 P 0.23 0.23 0.14 0.16 -0.06 51 128 589 +128
27NOV25 7.25 P 0.28 0.28 0.19 0.24 -0.08 51 110 433 +63
27NOV25 7.50 P 0.45 0.45 0.31 0.34 -0.10 50 215 799 +97
27NOV25 7.75 P 0.44 0.44 0.42 0.46 -0.13 49 44 612 -42
27NOV25 8.00 P 0.59 0.59 0.58 0.61 -0.15 49 20 1,260 0
27NOV25 8.25 P 1.00 1.00 0.80 0.79 -0.17 50 60 783 -55
27NOV25 8.50 P 0.00 0.00 0.00 0.98 -0.18 50 0 1,434 0
27NOV25 8.75 P 1.16 1.16 1.16 1.19 -0.19 51 155 863 0
27NOV25 9.00 P 0.00 0.00 0.00 1.41 -0.21 52 0 620 0
27NOV25 9.25 P 0.00 0.00 0.00 1.64 -0.22 53 0 725 0
27NOV25 9.50 P 0.00 0.00 0.00 1.87 -0.23 52 0 566 0
27NOV25 9.75 P 0.00 0.00 0.00 2.16 -0.18 69 0 458 0
27NOV25 10.00 P 0.00 0.00 0.00 2.35 -0.26 0 0 610 0
27NOV25 10.50 P 0.00 0.00 0.00 2.85 -0.27 0 0 185 0
27NOV25 11.00 P 0.00 0.00 0.00 3.35 -0.26 0 0 772 0
27NOV25 11.50 P 0.00 0.00 0.00 3.85 -0.26 0 0 219 0
27NOV25 12.00 P 0.00 0.00 0.00 4.35 -0.29 0 0 43 0
27NOV25 12.50 P 0.00 0.00 0.00 4.85 -0.22 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 5.40 -0.15 119 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 5.89 -0.21 121 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 6.40 -0.23 131 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 6.90 -0.22 137 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 7.40 -0.19 143 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 7.89 -0.23 144 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 8.40 -0.21 154 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 92 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 89 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 145 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 0.00 52 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.05 -0.01 51 0 60 0
30DEC25 6.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 124 0
30DEC25 6.25 P 0.09 0.10 0.09 0.11 -0.03 49 26 111 +26
30DEC25 6.50 P 0.16 0.16 0.13 0.16 -0.04 49 8 359 -2
30DEC25 6.75 P 0.00 0.00 0.00 0.22 -0.06 49 0 189 0
30DEC25 7.00 P 0.36 0.36 0.28 0.30 -0.06 49 17 581 +5
30DEC25 7.25 P 0.00 0.00 0.00 0.40 -0.08 49 0 538 0
30DEC25 7.50 P 0.00 0.00 0.00 0.51 -0.09 48 0 791 0
30DEC25 7.75 P 0.00 0.00 0.00 0.64 -0.12 48 0 806 0
30DEC25 8.00 P 0.00 0.00 0.00 0.78 -0.14 48 0 809 0
30DEC25 8.25 P 0.00 0.00 0.00 0.95 -0.15 49 0 306 0
30DEC25 8.50 P 0.00 0.00 0.00 1.13 -0.16 49 0 863 0
30DEC25 8.75 P 0.00 0.00 0.00 1.31 -0.18 48 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.57 -0.14 54 0 2,738 0
30DEC25 9.25 P 0.00 0.00 0.00 1.74 -0.17 51 0 2,346 0
30DEC25 9.50 P 0.00 0.00 0.00 2.00 -0.16 56 0 3,934 0
30DEC25 9.75 P 0.00 0.00 0.00 2.23 -0.15 58 0 1,083 0
30DEC25 10.00 P 0.00 0.00 0.00 2.47 -0.16 61 0 2,593 0
30DEC25 10.50 P 0.00 0.00 0.00 2.86 -0.26 47 0 665 0
30DEC25 11.00 P 0.00 0.00 0.00 3.41 -0.20 65 0 869 0
30DEC25 11.50 P 0.00 0.00 0.00 3.90 -0.21 69 0 275 0
30DEC25 12.00 P 0.00 0.00 0.00 4.41 -0.23 76 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 4.90 -0.21 79 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.40 -0.21 84 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.90 -0.21 88 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.41 -0.22 95 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.90 -0.23 97 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.40 -0.19 101 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.91 -0.21 107 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.40 -0.21 108 0 0 0
29JAN26 5.25 P 0.04 0.04 0.04 0.04 - 49 8 8 -
29JAN26 5.50 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.09 -0.02 49 0 90 0
29JAN26 6.00 P 0.12 0.12 0.12 0.13 -0.03 49 91 128 +91
29JAN26 6.25 P 0.00 0.00 0.00 0.18 -0.03 49 0 155 0
29JAN26 6.50 P 0.00 0.00 0.00 0.24 -0.04 48 0 120 0
29JAN26 6.75 P 0.32 0.33 0.31 0.32 -0.05 48 200 337 +73
29JAN26 7.00 P 0.00 0.00 0.00 0.40 -0.08 48 0 136 0
29JAN26 7.25 P 0.00 0.00 0.00 0.50 -0.09 48 0 339 0
29JAN26 7.50 P 0.00 0.00 0.00 0.62 -0.11 48 0 699 0
29JAN26 7.75 P 0.74 0.74 0.74 0.76 -0.12 48 1 670 0
29JAN26 8.00 P 0.00 0.00 0.00 0.90 -0.14 48 0 876 0
29JAN26 8.25 P 0.00 0.00 0.00 1.07 -0.14 49 0 750 0
29JAN26 8.50 P 0.00 0.00 0.00 1.25 -0.14 49 0 892 0
29JAN26 8.75 P 1.35 1.35 1.35 1.43 -0.15 49 150 872 +150
29JAN26 9.00 P 0.00 0.00 0.00 1.59 -0.20 47 0 804 0
29JAN26 9.25 P 0.00 0.00 0.00 1.81 -0.19 49 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 2.07 -0.15 54 0 103 0
29JAN26 9.75 P 0.00 0.00 0.00 2.23 -0.22 49 0 11 0
29JAN26 10.00 P 0.00 0.00 0.00 2.52 -0.12 56 0 10 0
29JAN26 10.50 P 0.00 0.00 0.00 2.99 -0.17 59 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.41 -0.24 55 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.90 -0.25 58 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.41 -0.23 64 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.91 -0.21 69 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.40 -0.23 71 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.90 -0.21 75 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.41 -0.22 80 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.06 - 48 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 0.09 - 48 0 0 -
26FEB26 5.75 P 0.13 0.13 0.13 0.13 - 48 30 30 -
26FEB26 6.00 P 0.16 0.16 0.16 0.17 - 47 30 30 -
26FEB26 6.25 P 0.22 0.22 0.22 0.23 - 47 30 30 -
26FEB26 6.50 P 0.28 0.29 0.28 0.30 - 47 30 30 -
26FEB26 6.75 P 0.37 0.37 0.37 0.38 - 47 20 20 -
26FEB26 7.00 P 0.46 0.46 0.46 0.47 - 47 65 65 -
26FEB26 7.25 P 0.57 0.57 0.57 0.58 - 47 20 20 -
26FEB26 7.50 P 0.69 0.69 0.69 0.70 - 47 20 20 -
26FEB26 7.75 P 0.84 0.84 0.84 0.83 - 47 20 20 -
26FEB26 8.00 P 0.00 0.00 0.00 0.98 - 47 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 1.15 - 48 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 1.33 - 49 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 1.52 - 49 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 1.68 - 48 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 1.86 - 47 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 2.07 - 48 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 2.28 - 48 0 0 -
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 214 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 48 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 -0.01 48 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 -0.01 49 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 -0.01 49 0 8 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 -0.02 49 0 7 0
30MAR26 5.75 P 0.00 0.00 0.00 0.18 -0.03 48 0 130 0
30MAR26 6.00 P 0.00 0.00 0.00 0.23 -0.04 47 0 19 0
30MAR26 6.25 P 0.30 0.30 0.30 0.30 -0.05 47 30 50 0
30MAR26 6.50 P 0.00 0.00 0.00 0.38 -0.05 48 0 153 0
30MAR26 6.75 P 0.00 0.00 0.00 0.46 -0.07 47 0 37 0
30MAR26 7.00 P 0.00 0.00 0.00 0.56 -0.08 47 0 97 0
30MAR26 7.25 P 0.00 0.00 0.00 0.68 -0.08 47 0 62 0
30MAR26 7.50 P 0.00 0.00 0.00 0.80 -0.10 47 0 52 0
30MAR26 7.75 P 0.00 0.00 0.00 0.94 -0.11 48 0 60 0
30MAR26 8.00 P 0.00 0.00 0.00 1.09 -0.12 48 0 753 0
30MAR26 8.25 P 0.00 0.00 0.00 1.26 -0.12 49 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.43 -0.12 49 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.60 -0.14 49 0 1,641 0
30MAR26 9.00 P 0.00 0.00 0.00 1.80 -0.13 50 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.99 -0.15 50 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.18 -0.14 50 0 187 0
30MAR26 9.75 P 0.00 0.00 0.00 2.42 -0.14 52 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.60 -0.18 51 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 3.08 -0.14 54 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.51 -0.19 54 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.96 -0.19 54 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.41 -0.23 53 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.91 -0.21 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.40 -0.23 58 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.90 -0.21 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.41 -0.22 66 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.90 -0.23 67 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.40 -0.19 70 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.91 -0.21 74 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.40 -0.21 75 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 -0.03 48 0 162 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 -0.03 48 0 100 0
29JUN26 5.75 P 0.00 0.00 0.00 0.35 -0.03 48 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.43 -0.04 48 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.51 -0.05 48 0 8 0
29JUN26 6.50 P 0.61 0.61 0.61 0.61 -0.05 48 15 25 +14
29JUN26 6.75 P 0.00 0.00 0.00 0.71 -0.06 47 0 11 0
29JUN26 7.00 P 0.00 0.00 0.00 0.83 -0.06 48 0 36 0
29JUN26 7.25 P 0.00 0.00 0.00 0.95 -0.06 47 0 73 0
29JUN26 7.50 P 0.00 0.00 0.00 1.08 -0.10 47 0 155 0
29JUN26 7.75 P 0.00 0.00 0.00 1.22 -0.10 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.37 -0.09 47 0 33 0
29JUN26 8.25 P 0.00 0.00 0.00 1.54 -0.11 48 0 5 0
29JUN26 8.50 P 0.00 0.00 0.00 1.71 -0.11 48 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 1.89 -0.11 49 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 2.06 -0.09 48 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.25 -0.12 49 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.45 -0.14 49 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 -0.13 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.85 -0.14 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.27 -0.13 51 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.71 -0.12 52 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 4.14 -0.12 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.59 -0.13 53 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 5.04 -0.14 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.49 -0.15 53 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.97 -0.15 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.43 -0.20 55 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.91 -0.22 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.40 -0.19 57 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.91 -0.21 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.40 -0.21 61 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 - 48 0 0 -
29SEP26 5.50 P 0.00 0.00 0.00 0.40 -0.04 48 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.47 -0.05 48 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.56 -0.05 48 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.66 -0.05 48 0 11 0
29SEP26 6.50 P 0.00 0.00 0.00 0.76 -0.06 47 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.87 -0.08 48 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 1.00 -0.08 48 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 1.13 -0.08 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.27 -0.08 48 0 252 0
29SEP26 7.75 P 0.00 0.00 0.00 1.41 -0.09 48 0 8 0
29SEP26 8.00 P 0.00 0.00 0.00 1.57 -0.09 48 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 1.73 -0.11 48 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.90 -0.12 48 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 2.08 -0.11 49 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.27 -0.11 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 -0.13 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.63 -0.13 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.83 -0.13 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.04 -0.12 51 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.44 -0.12 51 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.84 -0.15 51 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 4.28 -0.14 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.72 -0.15 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.16 -0.12 53 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.61 -0.17 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.07 -0.13 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.51 -0.15 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.97 -0.16 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.43 -0.16 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.91 -0.21 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.40 -0.21 54 0 0 0
TOTAL PUT 1,639 51,685 +625
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$ 7.41
27NOV25 4.70 C 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.67 -0.09 154 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.51 -0.16 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.41 -0.16 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.22 -0.10 129 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.91 -0.13 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.66 -0.14 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.41 -0.14 0 0 0 0
27NOV25 6.25 C 1.22 1.22 1.22 1.20 -0.05 73 10 8 -30
27NOV25 6.50 C 0.00 0.00 0.00 0.94 -0.09 58 0 0 -10
27NOV25 6.75 C 0.00 0.00 0.00 0.68 -0.10 43 0 0 -90
27NOV25 7.00 C 0.00 0.00 0.00 0.42 -0.10 28 0 1 -83
27NOV25 7.25 C 0.00 0.00 0.00 0.19 -0.09 21 0 112 -696
27NOV25 7.50 C 0.00 0.00 0.00 0.07 -0.05 21 0 88 0
27NOV25 7.75 C 0.00 0.00 0.00 0.03 -0.02 22 0 35 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.49 -0.07 145 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.38 -0.09 138 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.27 -0.08 130 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.17 -0.09 126 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.02 -0.13 103 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.92 -0.14 99 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.85 -0.10 108 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.73 -0.12 98 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.67 -0.10 105 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.57 -0.10 101 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.42 -0.15 81 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.22 -0.10 88 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.97 -0.09 79 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.70 -0.10 66 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.45 -0.10 58 0 1 -1
30DEC25 6.25 C 0.00 0.00 0.00 1.20 -0.08 50 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.94 -0.09 40 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.68 -0.10 30 0 0 -115
30DEC25 7.00 C 0.00 0.00 0.00 0.43 -0.09 22 0 0 -170
30DEC25 7.25 C 0.21 0.21 0.21 0.26 -0.07 22 100 311 +100
30DEC25 7.50 C 0.00 0.00 0.00 0.15 -0.05 21 0 208 0
30DEC25 7.75 C 0.00 0.00 0.00 0.08 -0.04 21 0 22 0
30DEC25 8.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 104 0
30DEC25 8.25 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30DEC25 8.50 C 0.03 0.03 0.03 0.01 -0.01 21 100 101 +100
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 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 30 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 36 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 43 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.77 -0.08 88 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.67 -0.10 85 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.57 -0.10 82 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.46 -0.11 77 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.23 -0.09 72 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.97 -0.09 64 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.71 -0.09 55 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.45 -0.10 47 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.20 -0.09 40 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.94 -0.09 32 0 0 -60
29JAN26 6.75 C 0.00 0.00 0.00 0.68 -0.10 25 0 0 -170
29JAN26 7.00 C 0.00 0.00 0.00 0.46 -0.09 21 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.33 -0.06 22 0 1,090 0
29JAN26 7.50 C 0.00 0.00 0.00 0.22 -0.05 22 0 340 0
29JAN26 7.75 C 0.00 0.00 0.00 0.14 -0.04 21 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.05 -0.02 21 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.23 - 62 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 1.97 - 55 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 1.71 - 47 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 1.45 - 40 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 1.20 - 34 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 0.94 - 28 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 0.70 - 23 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 0.52 - 22 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 0.38 - 21 250 250 -
26FEB26 7.50 C 0.00 0.00 0.00 0.27 - 21 250 250 -
26FEB26 7.75 C 0.00 0.00 0.00 0.18 - 21 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 0.12 - 21 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 0.08 - 21 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 0.05 - 21 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 0.03 - 21 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 0.02 - 22 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
26FEB26 9.75 C 0.01 0.01 0.01 0.01 - 25 180 180 -
30MAR26 4.30 C 0.00 0.00 0.00 3.17 -0.09 77 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.03 -0.12 68 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.93 -0.13 65 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.85 -0.10 66 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.77 -0.08 67 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.67 -0.10 64 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.57 -0.10 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.46 -0.11 58 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.23 -0.09 54 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.97 -0.09 47 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.71 -0.09 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.45 -0.10 34 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.20 -0.09 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.95 -0.09 24 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.75 -0.08 23 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.59 -0.07 23 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.45 -0.06 22 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.34 -0.05 22 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.12 -0.03 22 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.02 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 24 0 0 0
30MAR26 10.50 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 2.77 -0.08 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.67 -0.10 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.57 -0.10 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.46 -0.11 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.23 -0.09 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.97 -0.09 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.71 -0.09 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.48 -0.07 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.28 -0.04 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.09 -0.08 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.91 -0.05 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.76 -0.05 24 0 30 0
29JUN26 7.25 C 0.00 0.00 0.00 0.62 -0.04 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.50 -0.04 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.40 -0.04 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.26 -0.03 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.77 -0.08 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.67 -0.10 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.57 -0.10 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.46 -0.11 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.23 -0.09 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.97 -0.09 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.73 -0.07 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.52 -0.06 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 -0.08 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.15 -0.08 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.99 -0.08 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.85 -0.08 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.73 -0.07 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.62 -0.06 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.52 -0.06 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.44 -0.05 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.36 -0.05 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
TOTAL CALL 890 20,382 -1,225
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 321 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 155 0
27NOV25 6.75 P 0.00 0.00 0.00 0.02 0.00 20 0 31 0
27NOV25 7.00 P 0.09 0.09 0.09 0.07 +0.01 20 100 240 +40
27NOV25 7.25 P 0.20 0.20 0.12 0.17 +0.02 20 117 406 +83
27NOV25 7.50 P 0.00 0.00 0.00 0.33 +0.04 19 0 153 0
27NOV25 7.75 P 0.00 0.00 0.00 0.53 +0.06 0 0 154 0
27NOV25 8.00 P 0.00 0.00 0.00 0.77 +0.07 0 0 24 0
27NOV25 8.25 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.54 +0.14 36 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.73 +0.08 0 0 20 0
27NOV25 9.25 P 0.00 0.00 0.00 1.98 +0.09 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.22 +0.09 0 0 50 0
27NOV25 9.75 P 0.00 0.00 0.00 2.53 +0.16 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.79 +0.17 57 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30DEC25 6.50 P 0.00 0.00 0.00 0.03 0.00 21 0 250 0
30DEC25 6.75 P 0.09 0.09 0.07 0.06 -0.01 20 453 370 -173
30DEC25 7.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 140 0
30DEC25 7.25 P 0.20 0.20 0.20 0.24 +0.03 20 1 266 +1
30DEC25 7.50 P 0.00 0.00 0.00 0.39 +0.04 20 0 161 0
30DEC25 7.75 P 0.00 0.00 0.00 0.57 +0.05 18 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.01 +0.05 0 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.25 +0.04 0 0 8 0
30DEC25 8.75 P 0.00 0.00 0.00 1.54 +0.09 28 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.78 +0.12 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.98 +0.09 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.22 +0.09 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.53 +0.16 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.79 +0.17 43 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.28 +0.18 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.10 +0.01 20 0 310 0
29JAN26 7.00 P 0.00 0.00 0.00 0.18 +0.01 20 0 940 0
29JAN26 7.25 P 0.00 0.00 0.00 0.29 +0.02 20 0 1,030 0
29JAN26 7.50 P 0.00 0.00 0.00 0.43 +0.04 20 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.61 +0.05 20 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.80 +0.04 17 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.54 +0.09 24 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.78 +0.12 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.22 +0.09 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.53 +0.13 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 - 29 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 0.01 - 22 0 0 -
26FEB26 6.00 P 0.00 0.00 0.00 0.02 - 21 0 0 -
26FEB26 6.25 P 0.00 0.00 0.00 0.05 - 22 0 0 -
26FEB26 6.50 P 0.00 0.00 0.00 0.08 - 21 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 0.13 - 20 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 0.22 - 21 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 0.33 - 21 250 250 -
26FEB26 7.50 P 0.00 0.00 0.00 0.47 - 20 250 250 -
26FEB26 7.75 P 0.00 0.00 0.00 0.63 - 19 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 0.82 - 18 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 1.03 - 0 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 1.25 - 0 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 1.54 - 22 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 1.78 - 0 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 1.99 - 0 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 2.24 - 0 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 2.53 - 0 0 0 -
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 0.00 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 0.00 22 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 0.00 21 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 24 0
30MAR26 6.75 P 0.00 0.00 0.00 0.17 +0.01 21 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.26 +0.02 21 0 5,000 0
30MAR26 7.25 P 0.00 0.00 0.00 0.37 +0.03 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.51 +0.04 21 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.67 +0.04 20 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.85 +0.03 20 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.05 +0.03 18 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.54 +0.09 21 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.78 +0.12 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.53 +0.12 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.79 +0.13 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.28 +0.14 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 +0.02 23 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 +0.01 23 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 +0.01 23 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.51 +0.03 23 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.64 +0.02 23 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.79 +0.03 23 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.97 +0.03 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.16 +0.04 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 +0.04 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.57 +0.06 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.80 +0.05 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.53 +0.08 0 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.79 +0.10 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.29 +0.09 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.01 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 +0.02 24 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 +0.02 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 +0.03 24 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.90 +0.04 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.07 +0.04 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 +0.04 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.45 +0.05 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.06 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.87 +0.07 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.09 +0.07 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.31 +0.04 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.54 +0.03 24 0 0 0
TOTAL PUT 1,171 22,624 -49
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$ 5.47
27NOV25 4.20 C 0.00 0.00 0.00 1.32 -0.06 72 0 10 0
27NOV25 4.30 C 0.00 0.00 0.00 1.22 -0.01 67 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.11 -0.07 58 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.01 -0.03 53 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.91 -0.03 48 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.81 -0.03 43 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.70 -0.04 34 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.60 -0.03 30 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.50 -0.05 26 0 452 0
27NOV25 5.25 C 0.00 0.00 0.00 0.27 -0.04 20 0 79 0
27NOV25 5.50 C 0.10 0.10 0.10 0.11 -0.03 19 10 187 +10
27NOV25 5.75 C 0.04 0.04 0.04 0.03 -0.02 19 225 1,001 -8
27NOV25 6.00 C 0.02 0.02 0.01 0.01 0.00 22 205 1,791 +113
27NOV25 6.25 C 0.01 0.01 0.01 0.01 0.00 29 11 1,347 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 580 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 207 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 585 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 10,047 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 113 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 212 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.91 -0.04 60 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.85 0.00 74 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.71 -0.04 53 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.61 -0.04 50 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.54 -0.06 58 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.44 -0.06 55 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.33 -0.05 48 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.23 -0.02 44 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.13 -0.05 41 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.03 -0.02 37 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.93 -0.03 34 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.82 -0.04 28 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.73 -0.02 27 0 15 0
30DEC25 4.90 C 0.00 0.00 0.00 0.63 -0.03 24 0 0 0
30DEC25 5.00 C 0.53 0.53 0.53 0.54 -0.03 23 20 36 +20
30DEC25 5.25 C 0.00 0.00 0.00 0.33 -0.04 20 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.18 -0.04 20 0 626 0
30DEC25 5.75 C 0.11 0.11 0.10 0.09 -0.03 20 22 2,288 +22
30DEC25 6.00 C 0.05 0.06 0.05 0.04 -0.02 21 223 2,523 +221
30DEC25 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 1,581 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 903 0
30DEC25 6.75 C 0.02 0.02 0.02 0.01 0.00 28 127 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.33 -0.05 36 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.24 -0.01 36 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.14 -0.06 33 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.04 -0.06 30 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.95 -0.02 30 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.85 -0.02 27 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.75 -0.06 24 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.66 -0.02 23 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.57 -0.04 21 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.39 -0.04 22 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.24 -0.03 21 0 79 0
29JAN26 5.75 C 0.00 0.00 0.00 0.14 -0.02 21 0 109 0
29JAN26 6.00 C 0.10 0.10 0.10 0.07 -0.02 20 33 35 +31
29JAN26 6.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 7,000 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 860 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 500 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.24 - 28 0 0 -
26FEB26 4.40 C 0.00 0.00 0.00 1.14 - 26 0 0 -
26FEB26 4.50 C 0.00 0.00 0.00 1.04 - 23 0 0 -
26FEB26 4.60 C 0.00 0.00 0.00 0.96 - 26 0 0 -
26FEB26 4.70 C 0.00 0.00 0.00 0.85 - 21 0 0 -
26FEB26 4.80 C 0.00 0.00 0.00 0.78 - 24 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 0.67 - 20 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 0.61 - 22 0 0 -
26FEB26 5.25 C 0.00 0.00 0.00 0.42 - 21 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 0.28 - 21 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 0.17 - 20 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 0.10 - 20 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 0.06 - 21 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 0.03 - 21 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 0.02 - 22 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 0.01 - 25 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30MAR26 4.20 C 0.00 0.00 0.00 1.37 -0.06 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.24 -0.06 21 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.17 -0.03 27 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.08 -0.07 26 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.98 -0.07 24 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.89 -0.03 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.81 -0.06 23 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.73 -0.03 23 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.63 -0.08 21 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.47 -0.05 22 0 154 0
30MAR26 5.50 C 0.00 0.00 0.00 0.33 -0.03 21 0 150 0
30MAR26 5.75 C 0.23 0.24 0.23 0.22 -0.03 21 5 310 +5
30MAR26 6.00 C 0.16 0.17 0.16 0.14 -0.03 21 105 854 +73
30MAR26 6.25 C 0.00 0.00 0.00 0.08 -0.03 20 0 1,942 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 83 0
30MAR26 6.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
30MAR26 7.50 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 0.01 0.00 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.37 -0.06 21 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.28 -0.07 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.19 -0.04 22 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.10 -0.05 21 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.01 -0.04 21 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.96 0.00 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.88 -0.02 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.81 -0.02 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.73 -0.01 23 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.57 -0.02 23 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.44 -0.01 23 0 96 0
29JUN26 5.75 C 0.00 0.00 0.00 0.32 -0.03 23 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.23 -0.02 22 0 530 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 -0.01 23 0 38 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 0.00 24 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.38 -0.07 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.28 -0.07 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.20 -0.05 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.11 -0.06 20 0 106 0
29SEP26 4.60 C 0.00 0.00 0.00 1.03 -0.06 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.96 -0.05 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.89 -0.05 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.83 -0.05 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.75 -0.06 21 0 20 0
29SEP26 5.25 C 0.00 0.00 0.00 0.61 -0.05 22 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.51 -0.03 23 0 115 0
29SEP26 5.75 C 0.00 0.00 0.00 0.38 -0.05 22 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.30 -0.04 23 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.23 -0.04 23 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 -0.02 23 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.03 23 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 2 0
TOTAL CALL 986 45,999 +487
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 1 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 42 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 38 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 30 0 60 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 315 0
27NOV25 5.25 P 0.01 0.03 0.01 0.03 +0.01 18 240 858 +138
27NOV25 5.50 P 0.10 0.12 0.09 0.12 +0.02 18 489 2,179 +275
27NOV25 5.75 P 0.26 0.26 0.26 0.29 +0.03 16 1 953 +1
27NOV25 6.00 P 0.00 0.00 0.00 0.53 +0.04 0 0 413 0
27NOV25 6.25 P 0.00 0.00 0.00 0.78 +0.04 0 0 30 0
27NOV25 6.50 P 0.00 0.00 0.00 1.03 +0.06 0 0 55 0
27NOV25 6.75 P 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.53 +0.06 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.78 +0.06 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 3.28 +0.06 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 48 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 39 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.02 0.00 18 0 898 0
30DEC25 5.25 P 0.06 0.06 0.05 0.07 +0.01 19 9 1,351 +9
30DEC25 5.50 P 0.16 0.16 0.16 0.17 +0.01 18 12 2,469 +12
30DEC25 5.75 P 0.00 0.00 0.00 0.33 +0.02 19 0 3,093 0
30DEC25 6.00 P 0.00 0.00 0.00 0.54 +0.03 19 0 2,083 0
30DEC25 6.25 P 0.00 0.00 0.00 0.78 +0.04 0 0 1,000 0
30DEC25 6.50 P 0.00 0.00 0.00 1.03 +0.06 0 0 660 0
30DEC25 6.75 P 0.00 0.00 0.00 1.28 +0.05 0 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.28 +0.06 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.53 +0.06 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.78 +0.06 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.03 +0.04 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.28 +0.04 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.53 +0.05 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 5.03 +0.05 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.53 +0.06 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.02 0.00 20 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.04 0.00 19 0 140 0
29JAN26 5.25 P 0.09 0.09 0.09 0.11 +0.02 20 100 270 +100
29JAN26 5.50 P 0.00 0.00 0.00 0.21 +0.02 19 0 525 0
29JAN26 5.75 P 0.00 0.00 0.00 0.36 +0.02 19 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.55 +0.02 18 0 106 0
29JAN26 6.25 P 0.00 0.00 0.00 0.79 +0.04 21 0 1 0
29JAN26 6.50 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 - 24 0 0 -
26FEB26 4.40 P 0.00 0.00 0.00 0.01 - 22 0 0 -
26FEB26 4.50 P 0.00 0.00 0.00 0.01 - 20 0 0 -
26FEB26 4.60 P 0.00 0.00 0.00 0.01 - 19 0 0 -
26FEB26 4.70 P 0.00 0.00 0.00 0.02 - 20 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.03 - 20 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 0.04 - 19 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.06 - 19 0 0 -
26FEB26 5.25 P 0.11 0.11 0.11 0.13 - 20 50 50 -
26FEB26 5.50 P 0.00 0.00 0.00 0.23 - 19 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 0.39 - 20 0 0 -
26FEB26 6.00 P 0.00 0.00 0.00 0.56 - 18 0 0 -
26FEB26 6.25 P 0.00 0.00 0.00 0.79 - 20 0 0 -
26FEB26 6.50 P 0.00 0.00 0.00 1.03 - 0 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 1.28 - 0 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 1.53 - 0 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 1.78 - 0 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 2.03 - 0 0 0 -
26FEB26 7.75 P 0.00 0.00 0.00 2.28 - 0 0 0 -
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 18 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 19 0 60 0
30MAR26 4.70 P 0.02 0.02 0.02 0.03 0.00 20 4 23 +4
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 19 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 0.00 20 0 209 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 0.00 19 0 537 0
30MAR26 5.25 P 0.14 0.14 0.14 0.16 +0.01 20 10 657 +10
30MAR26 5.50 P 0.00 0.00 0.00 0.27 +0.01 20 0 879 0
30MAR26 5.75 P 0.00 0.00 0.00 0.41 0.00 20 0 542 0
30MAR26 6.00 P 0.00 0.00 0.00 0.58 0.00 19 0 75 0
30MAR26 6.25 P 0.00 0.00 0.00 0.79 +0.01 18 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.03 +0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.28 +0.06 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 22 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 +0.01 22 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 +0.01 22 0 55 0
29JUN26 4.70 P 0.06 0.06 0.06 0.10 +0.02 22 5 164 +5
29JUN26 4.80 P 0.00 0.00 0.00 0.12 +0.01 22 0 197 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 +0.02 22 0 134 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 +0.02 22 0 119 0
29JUN26 5.25 P 0.00 0.00 0.00 0.28 +0.03 22 0 155 0
29JUN26 5.50 P 0.00 0.00 0.00 0.39 +0.03 21 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.53 +0.03 21 0 522 0
29JUN26 6.00 P 0.00 0.00 0.00 0.70 +0.04 21 0 23 0
29JUN26 6.25 P 0.00 0.00 0.00 0.88 +0.02 21 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 1.11 +0.03 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.29 0.00 19 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.54 +0.03 22 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.79 +0.05 25 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.29 +0.02 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.03 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.28 +0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.01 22 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 0.00 22 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 -0.01 22 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 0.00 23 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 0.00 23 0 3 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 +0.01 23 0 110 0
29SEP26 5.25 P 0.34 0.34 0.34 0.35 +0.01 23 36 201 +36
29SEP26 5.50 P 0.00 0.00 0.00 0.49 +0.01 24 0 230 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 +0.02 24 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.80 +0.01 24 0 15 0
29SEP26 6.25 P 0.00 0.00 0.00 0.99 +0.03 25 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.19 +0.03 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.40 +0.04 26 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.62 +0.04 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.85 +0.04 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.09 +0.05 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.35 +0.06 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.60 +0.06 35 0 0 0
TOTAL PUT 956 25,705 +590
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$ 29.58
27NOV25 19.00 C 0.00 0.00 0.00 10.66 -1.14 113 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.10 -1.13 91 0 2 0
27NOV25 20.00 C 0.00 0.00 0.00 9.60 -1.13 86 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 8.58 -1.20 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.65 -1.28 80 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.69 -1.12 75 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.66 -1.13 62 0 0 0
27NOV25 25.00 C 5.15 5.15 4.99 4.67 -1.23 53 34 14 -21
27NOV25 26.00 C 0.00 0.00 0.00 3.76 -1.13 50 0 2 0
27NOV25 27.00 C 0.00 0.00 0.00 2.88 -0.93 45 0 135 0
27NOV25 28.00 C 2.44 2.44 2.18 2.15 -0.81 44 45 198 0
27NOV25 29.00 C 1.93 2.10 1.73 1.55 -0.75 43 196 575 0
27NOV25 30.00 C 1.36 1.50 1.24 1.08 -0.61 43 48 937 +24
27NOV25 31.00 C 0.98 1.10 0.78 0.72 -0.47 42 444 993 +292
27NOV25 32.00 C 0.70 0.79 0.60 0.46 -0.36 42 172 550 +68
27NOV25 33.00 C 0.55 0.55 0.49 0.29 -0.26 42 61 1,320 +32
27NOV25 34.00 C 0.39 0.40 0.38 0.17 -0.18 42 75 449 -45
27NOV25 35.00 C 0.28 0.32 0.25 0.10 -0.11 42 101 2,484 -33
27NOV25 36.00 C 0.22 0.22 0.20 0.06 -0.07 42 5 381 -5
27NOV25 37.00 C 0.15 0.15 0.15 0.03 -0.05 42 2 2,213 +2
27NOV25 38.00 C 0.11 0.11 0.11 0.02 -0.03 43 2 295 0
27NOV25 39.00 C 0.09 0.10 0.08 0.01 -0.02 43 280 332 +276
27NOV25 40.00 C 0.07 0.07 0.07 0.01 -0.01 46 22 2,110 0
27NOV25 41.00 C 0.07 0.07 0.05 0.01 0.00 49 24 259 +20
30DEC25 12.00 C 0.00 0.00 0.00 17.58 -1.22 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 17.08 -1.36 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 16.58 -1.25 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 16.21 -1.11 133 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 15.71 -1.12 127 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 15.21 -1.02 122 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 14.69 -1.04 115 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 14.09 -1.21 90 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.64 -1.25 99 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.40 -0.83 116 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.69 -1.08 96 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 12.36 -1.11 104 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.59 -1.22 70 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 11.42 -0.81 98 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 10.78 -1.02 85 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 10.10 -1.13 64 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 9.73 -1.21 74 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 8.75 -1.05 68 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 7.75 -1.18 60 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 6.69 -1.24 49 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 5.82 -1.13 49 0 51 0
30DEC25 25.00 C 0.00 0.00 0.00 4.93 -0.97 45 0 458 0
30DEC25 26.00 C 0.00 0.00 0.00 3.89 -1.00 37 0 134 0
30DEC25 27.00 C 0.00 0.00 0.00 3.20 -1.11 38 0 40 0
30DEC25 28.00 C 0.00 0.00 0.00 2.67 -0.88 40 0 128 0
30DEC25 29.00 C 0.00 0.00 0.00 2.20 -0.65 42 0 726 0
30DEC25 30.00 C 0.00 0.00 0.00 1.72 -0.64 41 0 336 0
30DEC25 31.00 C 1.65 1.65 1.55 1.33 -0.56 41 15 114 +2
30DEC25 32.00 C 1.45 1.45 1.14 1.01 -0.50 41 101 1,080 +50
30DEC25 33.00 C 1.00 1.00 0.92 0.76 -0.41 41 6 432 +4
30DEC25 34.00 C 0.00 0.00 0.00 0.56 -0.34 41 0 195 0
30DEC25 35.00 C 0.73 0.73 0.73 0.41 -0.27 41 5 557 0
30DEC25 36.00 C 0.60 0.60 0.60 0.29 -0.21 40 2 307 +2
30DEC25 37.00 C 0.54 0.54 0.48 0.21 -0.16 41 21 186 +21
30DEC25 38.00 C 0.00 0.00 0.00 0.15 -0.12 41 0 144 0
30DEC25 39.00 C 0.00 0.00 0.00 0.10 -0.10 40 0 64 0
30DEC25 40.00 C 0.31 0.32 0.30 0.07 -0.07 40 32 154 +10
30DEC25 41.00 C 0.25 0.25 0.24 0.05 -0.05 41 47 285 +47
29JAN26 20.00 C 0.00 0.00 0.00 9.73 -1.21 58 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.75 -1.20 53 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.75 -1.18 47 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.72 -1.32 40 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.97 -0.98 43 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.96 -1.32 36 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.39 -1.07 41 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.84 -0.84 43 0 0 0
29JAN26 28.00 C 3.14 3.14 3.14 3.14 -0.81 41 11 45 0
29JAN26 29.00 C 3.00 3.00 2.75 2.65 -0.68 41 2 69 0
29JAN26 30.00 C 0.00 0.00 0.00 2.21 -0.61 41 0 85 0
29JAN26 31.00 C 1.93 1.93 1.93 1.82 -0.56 41 42 592 +17
29JAN26 32.00 C 1.61 1.61 1.61 1.47 -0.53 41 4 816 +4
29JAN26 33.00 C 0.00 0.00 0.00 1.18 -0.45 41 0 365 0
29JAN26 34.00 C 0.00 0.00 0.00 0.95 -0.39 41 0 75 0
29JAN26 35.00 C 1.12 1.12 1.12 0.75 -0.33 41 40 168 +10
29JAN26 36.00 C 0.00 0.00 0.00 0.58 -0.28 41 0 24 0
29JAN26 37.00 C 0.00 0.00 0.00 0.46 -0.23 41 0 74 0
29JAN26 38.00 C 0.00 0.00 0.00 0.36 -0.19 41 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 0.27 -0.16 41 0 0 0
29JAN26 40.00 C 0.52 0.58 0.52 0.21 -0.13 41 10 100 +10
29JAN26 41.00 C 0.50 0.50 0.50 0.16 -0.10 41 5 55 +5
26FEB26 22.00 C 0.00 0.00 0.00 7.76 - 39 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 7.07 - 44 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 6.24 - 43 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 5.53 - 43 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 4.54 - 37 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 4.01 - 39 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 3.45 - 40 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 2.96 - 40 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 2.53 - 40 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 2.16 - 41 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 1.80 - 41 0 0 -
26FEB26 33.00 C 0.00 0.00 0.00 1.50 - 40 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 1.24 - 40 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 1.01 - 40 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 0.83 - 40 0 0 -
26FEB26 37.00 C 1.10 1.10 1.10 0.67 - 40 15 15 -
26FEB26 38.00 C 0.00 0.00 0.00 0.53 - 40 0 0 -
26FEB26 39.00 C 0.00 0.00 0.00 0.43 - 40 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 0.34 - 40 0 0 -
30MAR26 12.00 C 0.00 0.00 0.00 17.85 -0.95 100 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.09 -1.35 73 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.73 -1.10 84 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.21 -1.11 79 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.71 -1.12 75 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.21 -1.02 71 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.69 -1.04 67 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.09 -1.21 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.64 -1.25 57 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.40 -0.83 68 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.69 -1.08 54 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 12.36 -1.11 60 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 11.75 -1.06 52 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 11.42 -0.82 57 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.78 -1.12 48 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 10.29 -0.99 46 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.89 -1.05 47 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 8.90 -1.07 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.02 -1.02 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.23 -0.97 42 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 6.57 -0.77 43 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 5.80 -1.00 42 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 4.88 -1.10 38 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 4.29 -1.07 38 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 3.97 -0.73 42 0 65 0
30MAR26 29.00 C 0.00 0.00 0.00 3.28 -0.81 39 0 43 0
30MAR26 30.00 C 3.00 3.00 2.98 2.98 -0.67 41 14 53 +4
30MAR26 31.00 C 0.00 0.00 0.00 2.53 -0.58 41 0 96 0
30MAR26 32.00 C 0.00 0.00 0.00 2.22 -0.43 41 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 1.90 -0.45 41 0 38 0
30MAR26 34.00 C 0.00 0.00 0.00 1.61 -0.43 41 0 105 0
30MAR26 35.00 C 0.00 0.00 0.00 1.37 -0.38 41 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 1.15 -0.35 41 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.98 -0.29 41 0 54 0
30MAR26 38.00 C 1.16 1.16 1.16 0.81 -0.27 41 30 215 +30
30MAR26 39.00 C 0.00 0.00 0.00 0.69 -0.22 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.57 -0.20 41 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.48 -0.17 41 0 138 0
29JUN26 15.00 C 0.00 0.00 0.00 14.69 -1.13 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.42 -0.90 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.89 -1.00 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.40 -0.99 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.79 -1.21 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.36 -1.11 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.89 -1.14 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.48 -1.03 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.99 -1.04 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.61 -1.05 42 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 10.05 -1.14 38 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 9.26 -1.08 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.39 -1.13 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.65 -0.99 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.92 -0.97 37 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 6.24 -0.91 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.61 -0.89 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.26 -0.62 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.72 -0.58 40 0 14 0
29JUN26 29.00 C 0.00 0.00 0.00 4.06 -0.71 38 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 3.67 -0.58 38 0 50 0
29JUN26 31.00 C 0.00 0.00 0.00 3.30 -0.61 39 0 37 0
29JUN26 32.00 C 0.00 0.00 0.00 2.91 -0.50 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.63 -0.59 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.34 -0.55 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.05 -0.52 39 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 1.81 -0.48 39 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 1.59 -0.43 39 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 1.39 -0.41 39 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 1.23 -0.35 39 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 1.07 -0.33 39 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.94 -0.30 39 0 45 0
29SEP26 19.00 C 0.00 0.00 0.00 11.15 -1.04 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.72 -1.04 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.19 -1.15 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.40 -1.03 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.66 -1.03 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.98 -1.01 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.33 -0.98 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.72 -0.96 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.15 -0.91 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.61 -0.90 36 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.12 -0.85 36 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 4.65 -0.84 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.30 -0.72 37 0 28 0
29SEP26 31.00 C 0.00 0.00 0.00 3.84 -0.76 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.49 -0.71 37 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 3.26 -0.56 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.01 -0.60 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.66 -0.58 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.39 -0.69 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 2.22 -0.50 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.95 -0.58 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.74 -0.57 38 0 1 0
29SEP26 40.00 C 2.28 2.28 2.28 1.58 -0.46 38 10 24 +6
29SEP26 41.00 C 0.00 0.00 0.00 1.42 -0.42 38 0 0 0
TOTAL CALL 1,923 23,828 +832
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 53 0
27NOV25 23.00 P 0.03 0.03 0.03 0.02 +0.01 42 50 91 -46
27NOV25 24.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 133 0
27NOV25 25.00 P 0.00 0.00 0.00 0.11 +0.05 41 0 90 0
27NOV25 26.00 P 0.14 0.16 0.14 0.23 +0.11 41 37 253 +1
27NOV25 27.00 P 0.31 0.31 0.29 0.43 +0.19 41 15 369 +12
27NOV25 28.00 P 0.44 0.66 0.43 0.72 +0.28 41 138 406 +103
27NOV25 29.00 P 0.76 0.95 0.70 1.14 +0.42 41 145 381 +51
27NOV25 30.00 P 1.25 1.63 1.19 1.66 +0.53 40 131 315 +45
27NOV25 31.00 P 1.90 2.17 1.80 2.34 +0.68 40 107 457 -13
27NOV25 32.00 P 2.63 2.92 2.63 3.14 +0.81 42 60 199 0
27NOV25 33.00 P 3.32 3.32 3.32 4.08 +1.00 48 15 53 +15
27NOV25 34.00 P 0.00 0.00 0.00 4.97 +1.22 49 0 36 0
27NOV25 35.00 P 0.00 0.00 0.00 5.64 +0.75 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.89 +1.10 56 0 35 0
27NOV25 37.00 P 0.00 0.00 0.00 7.97 +1.21 67 0 7 0
27NOV25 38.00 P 0.00 0.00 0.00 8.73 +1.09 43 0 10 0
27NOV25 39.00 P 0.00 0.00 0.00 9.73 +1.14 47 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 10.71 +0.84 0 0 20 0
27NOV25 41.00 P 0.00 0.00 0.00 11.68 +0.99 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.13 +0.04 40 0 124 0
30DEC25 24.00 P 0.22 0.22 0.22 0.22 +0.06 40 4 227 +4
30DEC25 25.00 P 0.28 0.28 0.28 0.37 +0.11 40 4 182 +4
30DEC25 26.00 P 0.50 0.50 0.50 0.58 +0.17 40 2 172 0
30DEC25 27.00 P 0.70 0.76 0.70 0.86 +0.23 39 7 195 +7
30DEC25 28.00 P 0.97 0.97 0.97 1.22 +0.31 39 3 111 0
30DEC25 29.00 P 1.35 1.35 1.35 1.66 +0.38 39 4 761 0
30DEC25 30.00 P 2.14 2.14 2.14 2.20 +0.48 39 10 143 0
30DEC25 31.00 P 0.00 0.00 0.00 2.86 +0.60 40 0 976 0
30DEC25 32.00 P 0.00 0.00 0.00 3.46 +0.52 38 0 61 0
30DEC25 33.00 P 0.00 0.00 0.00 4.43 +0.80 43 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 5.29 +0.85 45 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.18 +1.07 46 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.89 +0.78 40 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.97 +1.21 47 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 9.04 +1.29 54 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 9.88 +0.95 50 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.83 +0.96 50 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 11.68 +0.97 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 30 0
29JAN26 22.00 P 0.00 0.00 0.00 0.17 +0.05 41 0 3 0
29JAN26 23.00 P 0.00 0.00 0.00 0.28 +0.07 41 0 45 0
29JAN26 24.00 P 0.00 0.00 0.00 0.42 +0.11 40 0 124 0
29JAN26 25.00 P 0.00 0.00 0.00 0.62 +0.16 40 0 47 0
29JAN26 26.00 P 0.70 0.70 0.70 0.88 +0.21 40 2 18 +2
29JAN26 27.00 P 0.00 0.00 0.00 1.20 +0.27 40 0 20 0
29JAN26 28.00 P 0.00 0.00 0.00 1.60 +0.35 40 1 3,046 +1
29JAN26 29.00 P 1.72 1.78 1.72 2.06 +0.41 39 5 37 +1
29JAN26 30.00 P 0.00 0.00 0.00 2.62 +0.52 40 0 58 0
29JAN26 31.00 P 0.00 0.00 0.00 3.24 +0.57 40 0 621 0
29JAN26 32.00 P 0.00 0.00 0.00 3.98 +0.68 41 0 861 0
29JAN26 33.00 P 0.00 0.00 0.00 4.79 +0.74 43 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 5.34 +0.67 39 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.41 +1.02 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.31 +1.07 46 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.19 +0.94 47 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.16 +1.01 49 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.12 +1.05 51 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.11 +1.08 54 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.10 +1.12 57 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.27 - 40 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 0.39 - 39 0 0 -
26FEB26 24.00 P 0.52 0.52 0.52 0.58 - 39 2 2 -
26FEB26 25.00 P 0.00 0.00 0.00 0.81 - 39 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 1.10 - 39 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 1.44 - 39 0 0 -
26FEB26 28.00 P 0.00 0.00 0.00 1.84 - 39 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 2.32 - 39 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 2.87 - 39 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 3.53 - 40 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 4.22 - 41 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 5.03 - 42 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 5.80 - 43 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 6.53 - 42 0 0 -
26FEB26 36.00 P 0.00 0.00 0.00 7.36 - 42 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 8.19 - 42 0 0 -
26FEB26 38.00 P 0.00 0.00 0.00 9.16 - 44 0 0 -
26FEB26 39.00 P 0.00 0.00 0.00 10.12 - 46 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 11.13 - 49 0 0 -
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 +0.03 41 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.11 +0.03 40 0 34 0
30MAR26 19.50 P 0.00 0.00 0.00 0.15 +0.05 41 0 33 0
30MAR26 20.00 P 0.00 0.00 0.00 0.18 +0.05 40 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.28 +0.07 40 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.40 +0.09 40 0 205 0
30MAR26 23.00 P 0.00 0.00 0.00 0.57 +0.13 40 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 0.79 +0.18 40 0 130 0
30MAR26 25.00 P 0.00 0.00 0.00 1.04 +0.22 40 0 80 0
30MAR26 26.00 P 1.10 1.10 1.10 1.37 +0.29 40 1 35 +1
30MAR26 27.00 P 0.00 0.00 0.00 1.74 +0.33 39 0 7 0
30MAR26 28.00 P 0.00 0.00 0.00 2.16 +0.39 39 0 107 0
30MAR26 29.00 P 0.00 0.00 0.00 2.63 +0.44 39 0 40 0
30MAR26 30.00 P 3.09 3.12 3.09 3.20 +0.47 39 32 47 +32
30MAR26 31.00 P 0.00 0.00 0.00 3.85 +0.59 40 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 4.41 +0.44 39 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.21 +0.58 41 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 6.09 +0.77 43 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.82 +0.84 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.68 +0.95 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.48 +0.92 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.31 +0.85 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.29 +1.02 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.20 +0.92 46 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.11 +0.94 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 +0.03 39 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 +0.04 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.26 +0.05 39 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.31 +0.06 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.37 +0.06 39 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 0.50 +0.08 38 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.68 +0.12 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.90 +0.14 38 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 1.16 +0.17 38 0 105 0
29JUN26 25.00 P 0.00 0.00 0.00 1.47 +0.22 38 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 1.82 +0.25 38 0 36 0
29JUN26 27.00 P 0.00 0.00 0.00 2.22 +0.30 38 0 25 0
29JUN26 28.00 P 0.00 0.00 0.00 2.66 +0.33 38 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.14 +0.34 37 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.79 +0.46 38 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 4.39 +0.49 39 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 5.09 +0.56 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.80 +0.63 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.56 +0.69 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.31 +0.69 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.10 +0.73 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.92 +0.82 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.72 +0.77 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.64 +0.91 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.53 +0.90 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.45 +0.94 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.43 +0.04 38 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.49 +0.05 38 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.56 +0.05 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.75 +0.07 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.97 +0.09 38 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.23 +0.11 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.52 +0.14 37 0 21 0
29SEP26 25.00 P 0.00 0.00 0.00 1.87 +0.17 38 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.28 +0.25 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.77 +0.33 38 0 90 0
29SEP26 28.00 P 0.00 0.00 0.00 3.27 +0.40 39 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.78 +0.41 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.37 +0.41 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.99 +0.43 39 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 5.63 +0.44 40 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.30 +0.49 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.99 +0.50 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.74 +0.57 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.50 +0.60 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.29 +0.64 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.11 +0.70 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.94 +0.71 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.81 +0.76 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.70 +0.82 43 0 0 0
TOTAL PUT 775 16,804 +220
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$ 9.40
27NOV25 3.80 C 0.00 0.00 0.00 5.64 -0.12 175 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 5.56 -0.10 186 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 5.44 -0.12 165 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 5.34 -0.12 160 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 5.24 -0.12 156 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 5.16 -0.10 167 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 5.06 -0.10 162 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 4.96 -0.10 158 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 4.84 -0.12 139 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.76 -0.10 149 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.66 -0.10 145 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 4.56 -0.10 141 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 4.46 -0.10 137 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 4.21 -0.10 128 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.96 -0.10 118 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.72 -0.10 114 0 60 0
27NOV25 6.00 C 0.00 0.00 0.00 3.47 -0.10 106 0 1 0
27NOV25 6.25 C 0.00 0.00 0.00 3.16 -0.16 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.90 -0.17 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.72 -0.10 82 0 30 0
27NOV25 7.00 C 0.00 0.00 0.00 2.41 -0.16 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.17 -0.15 36 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.97 -0.10 60 0 73 0
27NOV25 7.75 C 0.00 0.00 0.00 1.67 -0.15 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.42 -0.15 0 0 20 0
27NOV25 8.25 C 0.00 0.00 0.00 1.17 -0.15 0 0 25 0
27NOV25 8.50 C 0.00 0.00 0.00 0.93 -0.15 21 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.69 -0.15 19 0 22 0
27NOV25 9.00 C 0.00 0.00 0.00 0.47 -0.14 18 0 366 0
27NOV25 9.25 C 0.00 0.00 0.00 0.29 -0.13 18 0 1,638 0
27NOV25 9.50 C 0.00 0.00 0.00 0.16 -0.11 19 0 690 0
27NOV25 9.75 C 0.09 0.09 0.09 0.08 -0.07 19 40 150 +40
27NOV25 10.00 C 0.09 0.09 0.09 0.04 -0.04 20 1 309 +1
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 320 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 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 55 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 7.37 -0.09 212 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 7.27 -0.09 205 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 7.15 -0.11 183 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 7.05 -0.11 178 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.95 -0.11 172 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.85 -0.12 167 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.75 -0.12 162 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.65 -0.12 157 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.52 -0.13 111 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.45 -0.12 147 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.38 -0.09 161 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 6.28 -0.09 157 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 6.15 -0.12 135 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 6.08 -0.09 148 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.98 -0.09 144 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.83 -0.13 104 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.76 -0.11 126 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.64 -0.12 108 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.56 -0.11 119 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.44 -0.12 101 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 5.39 -0.08 126 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 5.29 -0.08 122 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 5.16 -0.10 105 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 5.06 -0.11 102 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.96 -0.11 99 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.89 -0.09 109 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.79 -0.09 106 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.68 -0.10 99 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.59 -0.09 100 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.49 -0.09 97 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 4.22 -0.11 83 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.99 -0.09 84 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.79 -0.04 90 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.50 -0.09 74 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 3.28 -0.06 75 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.98 -0.11 57 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.73 -0.11 52 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.51 -0.08 54 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.26 -0.08 48 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 2.00 -0.10 41 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.70 -0.15 23 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.45 -0.16 19 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.21 -0.17 19 0 0 0
30DEC25 8.50 C 1.02 1.02 1.02 0.97 -0.19 17 5 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.76 -0.19 19 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.56 -0.21 18 0 63 0
30DEC25 9.25 C 0.00 0.00 0.00 0.40 -0.19 19 0 3,770 0
30DEC25 9.50 C 0.00 0.00 0.00 0.26 -0.20 18 0 2,176 0
30DEC25 9.75 C 0.00 0.00 0.00 0.17 -0.17 19 0 761 0
30DEC25 10.00 C 0.00 0.00 0.00 0.10 -0.15 18 0 507 0
30DEC25 10.50 C 0.00 0.00 0.00 0.03 -0.09 18 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 -0.04 20 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.77 -0.09 47 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.51 -0.10 41 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.28 -0.09 40 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.03 -0.09 35 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.77 -0.11 30 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.48 -0.17 18 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.25 -0.17 19 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.03 -0.17 19 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.83 -0.17 19 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.64 -0.18 19 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.49 -0.17 19 0 520 0
29JAN26 9.50 C 0.00 0.00 0.00 0.35 -0.17 19 0 637 0
29JAN26 9.75 C 0.00 0.00 0.00 0.26 -0.14 20 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.18 -0.12 20 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.08 -0.08 20 0 3 0
29JAN26 11.00 C 0.00 0.00 0.00 0.03 -0.05 20 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.03 19 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.28 - 32 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 2.03 - 28 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 1.77 - 23 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 1.51 - 18 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 1.28 - 18 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 1.06 - 18 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 0.86 - 18 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 0.68 - 18 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 0.53 - 18 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 0.40 - 18 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 0.30 - 18 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 0.21 - 18 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 0.10 - 18 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 0.04 - 18 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 0.02 - 19 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30MAR26 2.50 C 0.00 0.00 0.00 6.95 -0.14 95 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.85 -0.14 91 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.75 -0.14 87 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.65 -0.14 83 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.54 -0.15 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.45 -0.14 75 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.38 -0.11 92 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.28 -0.12 89 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.15 -0.15 61 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.08 -0.12 83 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.98 -0.12 81 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.85 -0.15 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.76 -0.14 62 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.65 -0.16 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.56 -0.15 55 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.52 -0.09 81 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.39 -0.12 69 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.29 -0.12 67 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.16 -0.15 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.06 -0.15 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.96 -0.16 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.89 -0.13 58 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.79 -0.13 56 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.68 -0.14 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.62 -0.10 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.61 -0.01 75 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.35 -0.03 69 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 4.10 -0.03 64 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.79 -0.09 50 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.50 -0.14 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.29 -0.10 41 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.99 -0.15 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.77 -0.13 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.51 -0.14 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.31 -0.10 30 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 2.03 -0.14 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.77 -0.17 16 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.54 -0.17 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.31 -0.18 17 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.10 -0.18 17 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.90 -0.19 17 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.72 -0.19 17 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.56 -0.19 17 0 9 0
30MAR26 9.50 C 0.00 0.00 0.00 0.43 -0.18 17 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 0.32 -0.17 17 0 4 0
30MAR26 10.00 C 0.00 0.00 0.00 0.24 -0.15 17 0 137 0
30MAR26 10.50 C 0.00 0.00 0.00 0.12 -0.11 17 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 -0.07 17 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.04 18 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.03 17 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 25 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.96 -0.15 65 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.86 -0.15 58 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.76 -0.15 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.66 -0.15 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.56 -0.16 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.47 -0.15 55 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.38 -0.14 62 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.28 -0.14 59 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.17 -0.15 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.08 -0.15 51 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.98 -0.15 45 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.85 -0.18 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.76 -0.17 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.68 -0.16 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.59 -0.15 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.52 -0.12 57 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.39 -0.15 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.29 -0.15 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.16 -0.17 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.10 -0.15 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.00 -0.15 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.90 -0.15 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.81 -0.15 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.71 -0.15 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.62 -0.14 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.61 -0.05 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.35 -0.07 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.14 -0.03 51 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.79 -0.14 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.59 -0.09 37 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.34 -0.10 33 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.10 -0.10 31 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.86 -0.09 29 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.56 -0.15 16 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.31 -0.16 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 -0.16 12 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.89 -0.10 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.60 -0.16 14 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.38 -0.16 14 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 1.17 -0.16 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.97 -0.16 14 0 0 0
29JUN26 9.00 C 0.81 0.81 0.80 0.81 -0.11 15 10 224 +10
29JUN26 9.25 C 0.00 0.00 0.00 0.63 -0.16 14 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.49 -0.15 14 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.38 -0.13 14 0 111 0
29JUN26 10.00 C 0.00 0.00 0.00 0.29 -0.12 14 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 -0.09 14 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.08 -0.06 14 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 -0.03 15 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 15 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 3.10 -0.13 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.86 -0.10 21 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 -0.16 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.36 -0.15 15 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.18 -0.10 20 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.94 -0.11 18 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.66 -0.17 13 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.44 -0.18 13 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.24 -0.18 13 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.05 -0.19 13 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.90 -0.16 14 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.72 -0.18 13 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.57 -0.19 13 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.46 -0.17 13 0 239 0
29SEP26 10.00 C 0.00 0.00 0.00 0.37 -0.15 14 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.22 -0.13 14 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.10 14 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.07 13 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.05 13 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.04 13 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.02 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 56 18,357 +51
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 130 0 25 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 110 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 70 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 136 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 136 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
27NOV25 8.75 P 0.00 0.00 0.00 0.02 +0.01 20 0 98 0
27NOV25 9.00 P 0.05 0.05 0.05 0.04 0.00 17 1 221 +1
27NOV25 9.25 P 0.11 0.11 0.11 0.11 +0.02 18 30 58 +30
27NOV25 9.50 P 0.24 0.24 0.24 0.23 +0.05 18 30 81 +30
27NOV25 9.75 P 0.00 0.00 0.00 0.41 +0.08 19 0 316 0
27NOV25 10.00 P 0.00 0.00 0.00 0.61 +0.11 17 0 258 0
27NOV25 10.50 P 0.00 0.00 0.00 1.10 +0.15 0 0 250 0
27NOV25 11.00 P 0.00 0.00 0.00 1.60 +0.15 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.10 +0.15 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.60 +0.15 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.10 +0.15 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.60 +0.15 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.10 +0.15 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 161 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 156 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 138 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 108 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 -0.02 18 0 15 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 -0.03 19 0 52 0
30DEC25 8.75 P 0.00 0.00 0.00 0.05 -0.05 18 0 163 0
30DEC25 9.00 P 0.00 0.00 0.00 0.11 -0.06 18 0 102 0
30DEC25 9.25 P 0.00 0.00 0.00 0.19 -0.06 18 0 70 0
30DEC25 9.50 P 0.00 0.00 0.00 0.31 -0.05 18 0 30 0
30DEC25 9.75 P 0.00 0.00 0.00 0.47 -0.02 18 0 270 0
30DEC25 10.00 P 0.00 0.00 0.00 0.66 +0.01 19 0 80 0
30DEC25 10.50 P 0.00 0.00 0.00 1.10 +0.07 0 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 1.60 +0.13 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.10 +0.15 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.60 +0.15 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.10 +0.15 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.60 +0.15 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.10 +0.15 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.05 -0.03 18 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.16 -0.03 18 0 34 0
29JAN26 9.25 P 0.00 0.00 0.00 0.25 -0.03 18 0 7 0
29JAN26 9.50 P 0.00 0.00 0.00 0.38 -0.01 19 0 32 0
29JAN26 9.75 P 0.00 0.00 0.00 0.53 +0.01 19 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 0.70 +0.03 19 0 30 0
29JAN26 10.50 P 0.00 0.00 0.00 1.12 +0.08 19 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 1.60 +0.13 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.10 +0.15 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.60 +0.15 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.10 +0.15 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.60 +0.15 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.10 +0.15 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 - 24 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 7.75 P 0.00 0.00 0.00 0.01 - 18 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 0.02 - 18 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 0.04 - 18 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 0.07 - 18 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 0.11 - 17 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 0.18 - 18 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 0.27 - 17 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 0.40 - 18 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.55 - 18 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 0.72 - 18 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 1.12 - 17 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 1.60 - 0 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 2.10 - 0 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 2.60 - 0 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 3.10 - 0 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 3.60 - 0 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 4.10 - 0 0 0 -
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.03 16 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.04 16 0 20 0
30MAR26 8.75 P 0.00 0.00 0.00 0.12 -0.04 16 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.19 -0.04 16 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.28 -0.04 16 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.41 -0.02 17 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.55 -0.01 17 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.72 +0.01 17 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.12 +0.05 16 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.60 +0.12 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.10 +0.15 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.60 +0.15 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.10 +0.15 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.60 +0.15 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.10 +0.15 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.03 13 0 255 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.03 14 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 -0.03 14 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.20 -0.03 14 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.28 -0.04 13 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.41 -0.02 14 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.55 -0.01 14 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.72 +0.01 14 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.12 +0.05 14 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.60 +0.12 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.10 +0.15 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.60 +0.15 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.10 +0.15 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.60 +0.15 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.10 +0.15 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.60 +0.15 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 18 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.02 13 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.02 13 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.03 13 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 -0.04 13 0 36 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 -0.05 13 0 45 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 -0.05 13 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 -0.05 13 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.42 -0.04 13 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 -0.02 13 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 0.00 13 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 +0.05 13 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.60 +0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.10 +0.15 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.60 +0.15 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.10 +0.15 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.60 +0.15 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.10 +0.15 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
TOTAL PUT 61 5,497 +61
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 55 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 232 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 0.06 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.03 0.00 59 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.04 0.00 0 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 0.00 200 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.02 0.00 65 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 59 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$ 3.26
27NOV25 2.20 C 0.00 0.00 0.00 1.10 -0.03 109 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.99 -0.04 91 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.89 -0.04 82 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.79 -0.04 73 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.69 -0.04 64 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.59 -0.05 56 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.49 -0.05 47 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.40 -0.04 44 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.31 -0.04 40 0 119 0
27NOV25 3.10 C 0.00 0.00 0.00 0.23 -0.04 37 0 0 0
27NOV25 3.20 C 0.18 0.18 0.18 0.17 -0.04 38 15 15 +15
27NOV25 3.30 C 0.00 0.00 0.00 0.12 -0.03 38 0 60 0
27NOV25 3.40 C 0.08 0.08 0.08 0.08 -0.03 37 5 8 +5
27NOV25 3.50 C 0.07 0.07 0.07 0.05 -0.02 36 1 8 +1
27NOV25 3.60 C 0.06 0.06 0.06 0.03 -0.02 36 4 31 +4
27NOV25 3.70 C 0.03 0.03 0.03 0.02 -0.01 37 3 84 +3
27NOV25 3.80 C 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 92 0
30DEC25 1.85 C 0.00 0.00 0.00 1.46 -0.03 102 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.41 -0.03 98 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.36 -0.03 94 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.31 -0.03 90 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.21 -0.03 83 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.11 -0.03 75 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.00 -0.04 63 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.90 -0.04 56 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.80 -0.05 50 0 9 0
30DEC25 2.60 C 0.00 0.00 0.00 0.71 -0.04 49 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.62 -0.03 46 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.53 -0.05 43 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.45 -0.05 42 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.37 -0.05 40 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.30 -0.04 38 0 11 0
30DEC25 3.20 C 0.25 0.25 0.25 0.24 -0.04 38 5 6 +5
30DEC25 3.30 C 0.00 0.00 0.00 0.19 -0.04 37 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.15 -0.03 38 0 113 0
30DEC25 3.50 C 0.00 0.00 0.00 0.12 -0.02 38 0 243 0
30DEC25 3.60 C 0.11 0.11 0.11 0.09 -0.02 38 4 4 +4
30DEC25 3.70 C 0.00 0.00 0.00 0.07 -0.02 39 0 2 0
30DEC25 3.80 C 0.00 0.00 0.00 0.05 -0.02 38 0 8 0
30DEC25 3.90 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 50 0
30DEC25 4.10 C 0.00 0.00 0.00 0.02 -0.01 38 0 60 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 -0.01 36 0 90 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 250 0
29JAN26 2.20 C 0.00 0.00 0.00 1.11 -0.05 59 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.01 -0.05 53 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.92 -0.04 52 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.82 -0.04 46 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.73 -0.04 44 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.64 -0.04 41 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.56 -0.04 41 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.48 -0.05 39 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.41 -0.05 39 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.35 -0.04 39 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.29 -0.05 38 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.24 -0.04 38 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.20 -0.03 38 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.16 -0.03 37 0 70 0
29JAN26 3.60 C 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.03 -0.02 37 0 101 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.93 - 47 0 0 -
26FEB26 2.50 C 0.00 0.00 0.00 0.84 - 45 0 0 -
26FEB26 2.60 C 0.00 0.00 0.00 0.75 - 42 0 0 -
26FEB26 2.70 C 0.00 0.00 0.00 0.67 - 42 0 0 -
26FEB26 2.80 C 0.00 0.00 0.00 0.59 - 40 0 0 -
26FEB26 2.90 C 0.00 0.00 0.00 0.52 - 40 0 0 -
26FEB26 3.00 C 0.00 0.00 0.00 0.45 - 39 0 0 -
26FEB26 3.10 C 0.00 0.00 0.00 0.39 - 39 0 0 -
26FEB26 3.20 C 0.00 0.00 0.00 0.34 - 39 0 0 -
26FEB26 3.30 C 0.00 0.00 0.00 0.29 - 39 0 0 -
26FEB26 3.40 C 0.00 0.00 0.00 0.24 - 38 0 0 -
26FEB26 3.50 C 0.00 0.00 0.00 0.21 - 39 0 0 -
26FEB26 3.60 C 0.00 0.00 0.00 0.17 - 38 0 0 -
26FEB26 3.70 C 0.00 0.00 0.00 0.14 - 38 0 0 -
26FEB26 3.80 C 0.00 0.00 0.00 0.12 - 38 0 0 -
26FEB26 3.90 C 0.00 0.00 0.00 0.10 - 38 0 0 -
26FEB26 4.00 C 0.00 0.00 0.00 0.08 - 38 0 0 -
26FEB26 4.10 C 0.00 0.00 0.00 0.07 - 39 0 0 -
26FEB26 4.20 C 0.00 0.00 0.00 0.06 - 39 0 0 -
30MAR26 1.85 C 0.00 0.00 0.00 1.48 -0.04 67 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.43 -0.04 64 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.38 -0.04 61 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.33 -0.04 59 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.23 -0.04 54 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.14 -0.04 52 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.04 -0.04 47 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.95 -0.04 45 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.87 -0.03 45 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.78 -0.04 42 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 0.70 -0.04 41 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.63 -0.04 41 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.56 -0.04 41 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.49 -0.04 39 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.43 -0.04 39 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.38 -0.04 39 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.33 -0.04 39 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.25 -0.03 39 0 1 0
30MAR26 3.60 C 0.00 0.00 0.00 0.22 -0.02 39 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.07 -0.01 38 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.49 -0.04 54 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.45 -0.04 55 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.40 -0.04 52 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.35 -0.04 50 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.26 -0.04 48 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.17 -0.04 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.08 -0.04 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.00 -0.04 43 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.92 -0.04 42 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.84 -0.04 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.77 -0.04 41 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.70 -0.04 40 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.64 -0.03 40 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.58 -0.04 40 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.52 -0.04 39 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.47 -0.04 39 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.42 -0.04 39 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.38 -0.04 39 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.34 -0.03 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.30 -0.04 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.27 -0.04 39 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.24 -0.04 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.21 -0.04 38 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.19 -0.03 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.15 -0.03 38 0 11 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.20 -0.03 44 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.12 -0.02 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.04 -0.03 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.96 -0.03 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.89 -0.03 41 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.83 -0.03 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 -0.03 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.71 -0.02 40 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.65 -0.03 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.60 -0.03 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.55 -0.03 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.50 -0.03 39 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.47 -0.02 40 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.42 -0.03 39 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.39 -0.02 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.33 -0.02 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.25 -0.02 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.03 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 -0.02 40 0 10 0
TOTAL CALL 37 2,101 +37
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 58 0
27NOV25 2.90 P 0.00 0.00 0.00 0.02 +0.01 38 0 78 0
27NOV25 3.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 147 0
27NOV25 3.10 P 0.04 0.04 0.04 0.05 +0.01 33 5 214 +5
27NOV25 3.20 P 0.06 0.08 0.06 0.09 +0.02 34 109 202 +97
27NOV25 3.30 P 0.11 0.14 0.11 0.14 +0.02 34 32 167 -16
27NOV25 3.40 P 0.00 0.00 0.00 0.20 +0.03 33 0 55 0
27NOV25 3.50 P 0.00 0.00 0.00 0.27 +0.02 32 0 11 0
27NOV25 3.60 P 0.00 0.00 0.00 0.35 +0.03 30 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.44 +0.03 0 0 7 0
27NOV25 3.80 P 0.00 0.00 0.00 0.54 +0.04 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.02 0.00 36 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.04 +0.01 39 0 65 0
30DEC25 2.90 P 0.00 0.00 0.00 0.05 +0.01 36 0 9 0
30DEC25 3.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 49 0
30DEC25 3.10 P 0.00 0.00 0.00 0.11 +0.01 36 0 16 0
30DEC25 3.20 P 0.00 0.00 0.00 0.16 +0.02 37 0 1 0
30DEC25 3.30 P 0.00 0.00 0.00 0.20 +0.01 35 0 52 0
30DEC25 3.40 P 0.00 0.00 0.00 0.26 +0.01 35 0 30 0
30DEC25 3.50 P 0.00 0.00 0.00 0.33 +0.02 36 0 30 0
30DEC25 3.60 P 0.00 0.00 0.00 0.40 +0.02 35 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.48 +0.02 35 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.56 +0.02 33 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.65 +0.03 33 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.74 +0.03 0 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.85 +0.05 40 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.03 +0.01 38 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.04 +0.01 37 0 9 0
29JAN26 2.80 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JAN26 3.00 P 0.08 0.08 0.08 0.11 +0.01 36 20 73 +20
29JAN26 3.10 P 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.24 +0.01 35 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.30 +0.02 36 0 140 0
29JAN26 3.50 P 0.00 0.00 0.00 0.36 +0.01 35 0 74 0
29JAN26 3.60 P 0.00 0.00 0.00 0.43 +0.01 35 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.51 +0.02 36 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.59 +0.02 36 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.67 +0.01 34 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.76 +0.02 35 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.85 +0.03 34 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.05 +0.05 39 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.02 - 38 0 0 -
26FEB26 2.50 P 0.00 0.00 0.00 0.03 - 38 0 0 -
26FEB26 2.60 P 0.00 0.00 0.00 0.04 - 37 0 0 -
26FEB26 2.70 P 0.00 0.00 0.00 0.06 - 37 0 0 -
26FEB26 2.80 P 0.00 0.00 0.00 0.08 - 37 0 0 -
26FEB26 2.90 P 0.00 0.00 0.00 0.11 - 37 0 0 -
26FEB26 3.00 P 0.00 0.00 0.00 0.14 - 36 0 0 -
26FEB26 3.10 P 0.00 0.00 0.00 0.18 - 36 0 0 -
26FEB26 3.20 P 0.00 0.00 0.00 0.23 - 37 0 0 -
26FEB26 3.30 P 0.00 0.00 0.00 0.28 - 37 0 0 -
26FEB26 3.40 P 0.00 0.00 0.00 0.33 - 36 0 0 -
26FEB26 3.50 P 0.00 0.00 0.00 0.39 - 35 0 0 -
26FEB26 3.60 P 0.00 0.00 0.00 0.46 - 36 0 0 -
26FEB26 3.70 P 0.00 0.00 0.00 0.53 - 35 0 0 -
26FEB26 3.80 P 0.00 0.00 0.00 0.61 - 35 0 0 -
26FEB26 3.90 P 0.00 0.00 0.00 0.69 - 35 0 0 -
26FEB26 4.00 P 0.00 0.00 0.00 0.78 - 36 0 0 -
26FEB26 4.10 P 0.00 0.00 0.00 0.86 - 34 0 0 -
26FEB26 4.20 P 0.00 0.00 0.00 0.95 - 33 0 0 -
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 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 0.01 0.00 36 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 0.00 38 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.08 +0.01 37 0 2 0
30MAR26 2.80 P 0.00 0.00 0.00 0.11 +0.01 38 0 3 0
30MAR26 2.90 P 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.21 +0.01 37 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.31 +0.02 37 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.37 +0.03 37 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.43 +0.03 37 0 49 0
30MAR26 3.60 P 0.00 0.00 0.00 0.49 +0.02 36 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.56 +0.02 36 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.64 +0.02 36 0 10 0
30MAR26 3.90 P 0.00 0.00 0.00 0.72 +0.03 37 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.79 +0.01 35 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.88 +0.02 36 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.96 +0.02 34 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.05 +0.03 33 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.15 +0.04 35 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.25 +0.05 37 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.35 +0.06 39 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 39 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 0.01 0.00 35 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 0.00 38 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 0.00 37 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.17 +0.01 37 0 30 0
29JUN26 2.90 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.24 0.00 37 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.29 +0.01 37 0 5 0
29JUN26 3.20 P 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.39 +0.01 37 0 2 0
29JUN26 3.40 P 0.00 0.00 0.00 0.45 +0.01 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.51 +0.01 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.58 +0.02 38 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.64 +0.01 37 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.72 +0.02 38 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.80 +0.02 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.87 +0.02 38 0 8 0
29JUN26 4.10 P 0.00 0.00 0.00 0.95 +0.02 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.03 +0.02 38 0 7 0
29JUN26 4.30 P 0.00 0.00 0.00 1.11 +0.02 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.19 +0.02 37 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.28 +0.03 37 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.37 +0.03 37 0 1 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 0.00 38 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.19 0.00 38 0 10 0
29SEP26 2.80 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.32 +0.01 39 0 65 0
29SEP26 3.10 P 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.42 +0.01 39 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.47 +0.02 39 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.53 +0.01 39 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.59 +0.01 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.65 +0.01 39 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.72 +0.01 39 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.79 +0.02 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.86 +0.02 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.93 +0.01 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.01 +0.02 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.09 +0.02 39 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.17 +0.02 39 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.25 +0.02 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.33 +0.02 39 0 0 0
TOTAL PUT 166 2,170 +106
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$ 18.40
27NOV25 13.00 C 0.00 0.00 0.00 5.53 -0.41 84 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.08 -0.38 84 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.57 -0.38 75 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.06 -0.26 66 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.56 -0.36 58 0 10 0
27NOV25 15.50 C 0.00 0.00 0.00 3.07 -0.28 52 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 2.60 -0.32 48 0 4 0
27NOV25 16.50 C 0.00 0.00 0.00 2.14 -0.23 44 0 89 0
27NOV25 17.00 C 0.00 0.00 0.00 1.72 -0.34 41 0 27 0
27NOV25 17.50 C 1.42 1.42 1.35 1.36 -0.31 41 21 103 +17
27NOV25 18.00 C 1.18 1.24 1.04 1.05 -0.28 40 26 112 -2
27NOV25 18.50 C 0.91 0.91 0.77 0.79 -0.24 40 42 205 -1
27NOV25 19.00 C 0.69 0.74 0.57 0.57 -0.22 40 49 257 +12
27NOV25 19.50 C 0.55 0.55 0.42 0.41 -0.18 40 87 256 -16
27NOV25 20.00 C 0.40 0.40 0.31 0.28 -0.15 40 38 390 +27
27NOV25 21.00 C 0.24 0.24 0.17 0.12 -0.09 39 45 364 +10
27NOV25 22.00 C 0.13 0.13 0.10 0.05 -0.05 40 39 346 +3
27NOV25 23.00 C 0.07 0.07 0.07 0.02 -0.02 40 14 570 0
27NOV25 24.00 C 0.04 0.04 0.04 0.01 -0.01 42 2 274 0
27NOV25 25.00 C 0.03 0.03 0.03 0.01 0.00 48 1 119 -1
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 93 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 34 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 124 0
30DEC25 9.50 C 0.00 0.00 0.00 9.19 -0.14 118 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.81 -0.23 95 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.57 -0.36 93 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.18 -0.26 101 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.55 -0.37 76 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 7.09 -0.40 76 0 1 0
30DEC25 12.00 C 0.00 0.00 0.00 6.41 -0.43 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.09 -0.26 64 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 5.65 -0.29 65 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 5.08 -0.38 52 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 4.65 -0.39 54 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.18 -0.19 51 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 3.71 -0.34 47 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 3.26 -0.15 45 0 24 0
30DEC25 16.00 C 0.00 0.00 0.00 2.84 -0.28 43 0 129 0
30DEC25 16.50 C 0.00 0.00 0.00 2.45 -0.17 42 0 345 0
30DEC25 17.00 C 0.00 0.00 0.00 2.08 -0.33 41 0 33 0
30DEC25 17.50 C 0.00 0.00 0.00 1.72 -0.22 39 0 127 0
30DEC25 18.00 C 0.00 0.00 0.00 1.44 -0.25 39 0 663 0
30DEC25 18.50 C 1.18 1.18 1.18 1.20 -0.23 40 1 299 0
30DEC25 19.00 C 0.00 0.00 0.00 0.98 -0.22 40 0 620 0
30DEC25 19.50 C 0.91 0.91 0.81 0.79 -0.21 39 22 615 +15
30DEC25 20.00 C 0.75 0.75 0.67 0.63 -0.18 39 16 1,088 -15
30DEC25 21.00 C 0.53 0.53 0.44 0.39 -0.14 39 26 1,195 +12
30DEC25 22.00 C 0.37 0.37 0.37 0.23 -0.10 39 6 1,119 +1
30DEC25 23.00 C 0.00 0.00 0.00 0.13 -0.07 39 0 398 0
30DEC25 24.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 451 0
30DEC25 25.00 C 0.12 0.12 0.11 0.04 -0.03 39 49 533 0
30DEC25 26.00 C 0.10 0.10 0.10 0.03 -0.01 41 3 62 -3
30DEC25 27.00 C 0.07 0.07 0.07 0.02 0.00 42 2 154 -2
30DEC25 28.00 C 0.07 0.07 0.07 0.01 0.00 42 1 188 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 256 0
29JAN26 14.00 C 0.00 0.00 0.00 4.77 -0.27 49 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.32 -0.36 47 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.88 -0.32 45 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.34 -0.35 38 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.08 -0.34 43 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.71 -0.15 42 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.38 -0.17 42 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 2.02 -0.26 40 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 1.75 -0.25 40 0 15 0
29JAN26 18.50 C 1.63 1.63 1.56 1.52 -0.24 41 16 15 0
29JAN26 19.00 C 0.00 0.00 0.00 1.31 -0.21 41 0 82 0
29JAN26 19.50 C 0.00 0.00 0.00 1.11 -0.21 41 0 27 0
29JAN26 20.00 C 1.02 1.02 1.00 0.94 -0.19 41 4 53 +2
29JAN26 21.00 C 0.81 0.81 0.72 0.65 -0.16 40 4 46 +1
29JAN26 22.00 C 0.58 0.60 0.55 0.45 -0.12 40 32 494 +32
29JAN26 23.00 C 0.00 0.00 0.00 0.30 -0.10 40 0 35 0
29JAN26 24.00 C 0.00 0.00 0.00 0.20 -0.07 40 0 71 0
29JAN26 25.00 C 0.00 0.00 0.00 0.13 -0.05 40 0 104 0
29JAN26 26.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 22 0
29JAN26 27.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 4 0
29JAN26 28.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 2 0
29JAN26 29.00 C 0.10 0.10 0.10 0.02 -0.02 40 13 15 +13
26FEB26 14.50 C 0.00 0.00 0.00 4.45 - 46 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 4.03 - 44 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 3.63 - 43 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 3.26 - 42 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 2.91 - 42 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 2.58 - 41 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 2.22 - 39 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 1.97 - 40 0 0 -
26FEB26 18.50 C 0.00 0.00 0.00 1.74 - 40 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 1.53 - 40 0 0 -
26FEB26 19.50 C 1.31 1.31 1.31 1.34 - 40 1 1 -
26FEB26 20.00 C 0.00 0.00 0.00 1.16 - 40 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 0.85 - 40 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 0.62 - 40 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 0.45 - 40 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 0.32 - 40 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 0.22 - 39 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 0.16 - 40 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 0.11 - 40 0 0 -
30MAR26 9.50 C 0.00 0.00 0.00 9.28 -0.29 76 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.04 -0.10 74 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.80 -0.27 72 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.30 -0.20 67 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.82 -0.29 63 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.33 -0.36 59 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 6.84 -0.39 55 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.37 -0.24 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.91 -0.09 50 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.46 -0.10 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.03 -0.33 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.62 -0.34 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.22 -0.33 44 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 3.76 -0.42 41 0 21 0
30MAR26 16.00 C 3.60 3.60 3.60 3.39 -0.43 40 20 18 -20
30MAR26 16.50 C 0.00 0.00 0.00 3.16 -0.18 43 0 21 0
30MAR26 17.00 C 0.00 0.00 0.00 2.75 -0.37 40 0 48 0
30MAR26 17.50 C 0.00 0.00 0.00 2.50 -0.28 41 0 50 0
30MAR26 18.00 C 0.00 0.00 0.00 2.27 -0.24 41 0 32 0
30MAR26 18.50 C 0.00 0.00 0.00 2.01 -0.26 41 0 85 0
30MAR26 19.00 C 0.00 0.00 0.00 1.82 -0.23 41 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 1.62 -0.24 41 0 1,027 0
30MAR26 20.00 C 1.52 1.52 1.45 1.44 -0.24 41 7 683 +5
30MAR26 21.00 C 1.29 1.29 1.18 1.12 -0.21 41 3 142 -2
30MAR26 22.00 C 0.99 0.99 0.99 0.86 -0.19 41 2 125 0
30MAR26 23.00 C 0.88 0.88 0.76 0.66 -0.16 41 153 217 +120
30MAR26 24.00 C 0.00 0.00 0.00 0.50 -0.14 41 0 84 0
30MAR26 25.00 C 0.00 0.00 0.00 0.38 -0.11 41 0 124 0
30MAR26 26.00 C 0.00 0.00 0.00 0.29 -0.09 41 0 88 0
30MAR26 27.00 C 0.00 0.00 0.00 0.21 -0.08 40 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.16 -0.06 41 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 7.34 -0.38 46 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.97 -0.26 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.58 -0.24 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.09 -0.37 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.74 -0.23 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.15 -0.28 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.85 -0.38 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.60 -0.07 45 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 4.25 -0.32 44 0 8 0
29JUN26 16.00 C 4.05 4.05 3.90 3.93 -0.31 44 4 13 +4
29JUN26 16.50 C 0.00 0.00 0.00 3.62 -0.25 43 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 3.34 -0.15 43 0 0 0
29JUN26 17.50 C 3.10 3.10 3.10 3.06 -0.11 43 1 6 +1
29JUN26 18.00 C 0.00 0.00 0.00 2.79 -0.23 42 0 17 0
29JUN26 18.50 C 0.00 0.00 0.00 2.56 -0.25 42 0 92 0
29JUN26 19.00 C 0.00 0.00 0.00 2.36 -0.23 43 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.15 -0.23 42 0 17 0
29JUN26 20.00 C 0.00 0.00 0.00 1.97 -0.21 42 0 58 0
29JUN26 21.00 C 0.00 0.00 0.00 1.63 -0.19 42 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 1.34 -0.18 42 0 6 0
29JUN26 23.00 C 1.29 1.29 1.29 1.11 -0.15 42 2 2 -1
29JUN26 24.00 C 0.00 0.00 0.00 0.91 -0.13 42 0 3 0
29JUN26 25.00 C 0.00 0.00 0.00 0.75 -0.12 42 0 55 0
29JUN26 26.00 C 0.00 0.00 0.00 0.62 -0.09 42 0 4 0
29JUN26 27.00 C 0.00 0.00 0.00 0.50 -0.09 42 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.41 -0.07 42 0 57 0
29JUN26 29.00 C 0.00 0.00 0.00 0.33 -0.07 42 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 5.83 -0.21 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.39 -0.31 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.08 -0.23 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.77 -0.44 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.57 -0.18 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.10 -0.38 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.98 -0.22 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.61 -0.32 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.36 -0.23 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.22 -0.21 43 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 3.01 -0.25 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.80 -0.24 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.60 -0.24 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.43 -0.22 43 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 2.09 -0.22 43 0 0 0
29SEP26 22.00 C 1.85 1.85 1.85 1.81 -0.19 43 1 1 +1
29SEP26 23.00 C 1.65 1.65 1.65 1.55 -0.18 43 2 2 +1
29SEP26 24.00 C 1.47 1.47 1.47 1.35 -0.15 43 3 3 +3
29SEP26 25.00 C 0.00 0.00 0.00 1.15 -0.15 43 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 1.00 -0.12 43 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.85 -0.12 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.74 -0.10 43 0 6 0
29SEP26 29.00 C 0.90 0.90 0.90 0.63 -0.10 42 30 32 +30
TOTAL CALL 788 16,285 +247
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 103 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
27NOV25 14.50 P 0.02 0.02 0.02 0.01 0.00 41 26 166 0
27NOV25 15.00 P 0.03 0.03 0.03 0.02 0.00 40 32 151 0
27NOV25 15.50 P 0.05 0.05 0.05 0.05 +0.01 41 34 222 +4
27NOV25 16.00 P 0.08 0.08 0.08 0.08 +0.01 39 12 288 0
27NOV25 16.50 P 0.12 0.14 0.12 0.14 +0.01 39 31 336 +11
27NOV25 17.00 P 0.20 0.24 0.20 0.24 +0.04 39 126 707 +58
27NOV25 17.50 P 0.34 0.36 0.32 0.38 +0.06 39 68 457 +65
27NOV25 18.00 P 0.48 0.56 0.48 0.56 +0.08 38 61 394 +22
27NOV25 18.50 P 0.74 0.80 0.70 0.80 +0.11 38 72 343 +18
27NOV25 19.00 P 1.04 1.10 1.02 1.10 +0.16 38 10 340 0
27NOV25 19.50 P 1.34 1.34 1.34 1.44 +0.18 39 1 313 +1
27NOV25 20.00 P 0.00 0.00 0.00 1.81 +0.20 38 0 122 0
27NOV25 21.00 P 0.00 0.00 0.00 2.71 +0.27 42 0 29 0
27NOV25 22.00 P 0.00 0.00 0.00 3.62 +0.31 40 0 19 0
27NOV25 23.00 P 0.00 0.00 0.00 4.60 +0.29 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.60 +0.37 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.60 +0.36 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.75 +0.52 90 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.60 +0.37 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.60 +0.37 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 10.60 +0.37 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
30DEC25 12.00 P 0.02 0.02 0.02 0.01 0.00 46 1 120 +1
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30DEC25 13.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 57 0
30DEC25 14.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 73 0
30DEC25 14.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 100 0
30DEC25 15.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 156 0
30DEC25 15.50 P 0.16 0.16 0.16 0.17 +0.01 38 2 591 +2
30DEC25 16.00 P 0.25 0.25 0.24 0.26 +0.03 38 3 619 +3
30DEC25 16.50 P 0.34 0.34 0.34 0.37 +0.04 38 3 1,073 +3
30DEC25 17.00 P 0.46 0.48 0.46 0.51 +0.06 38 18 376 +18
30DEC25 17.50 P 0.62 0.67 0.62 0.69 +0.08 38 7 911 0
30DEC25 18.00 P 0.82 0.87 0.82 0.90 +0.10 38 8 777 +7
30DEC25 18.50 P 1.13 1.13 1.13 1.14 +0.12 38 1 265 +1
30DEC25 19.00 P 0.00 0.00 0.00 1.43 +0.14 38 0 689 0
30DEC25 19.50 P 1.65 1.65 1.65 1.77 +0.18 39 12 716 +12
30DEC25 20.00 P 2.16 2.16 2.16 2.12 +0.21 39 1 175 0
30DEC25 21.00 P 0.00 0.00 0.00 2.80 +0.16 35 0 112 0
30DEC25 22.00 P 0.00 0.00 0.00 3.69 +0.18 36 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 4.65 +0.18 38 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.61 +0.34 38 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.60 +0.36 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.75 +0.43 63 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.60 +0.33 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.60 +0.37 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.60 +0.37 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 27 0
29JAN26 14.50 P 0.00 0.00 0.00 0.17 +0.01 40 0 10 0
29JAN26 15.00 P 0.00 0.00 0.00 0.24 +0.02 40 0 151 0
29JAN26 15.50 P 0.31 0.32 0.31 0.33 +0.04 39 3 129 +1
29JAN26 16.00 P 0.42 0.42 0.42 0.44 +0.05 39 1 153 +1
29JAN26 16.50 P 0.00 0.00 0.00 0.58 +0.06 39 0 141 0
29JAN26 17.00 P 0.00 0.00 0.00 0.74 +0.07 39 0 176 0
29JAN26 17.50 P 0.00 0.00 0.00 0.93 +0.08 39 0 115 0
29JAN26 18.00 P 0.00 0.00 0.00 1.16 +0.11 39 0 50 0
29JAN26 18.50 P 1.34 1.36 1.34 1.41 +0.12 39 16 111 +1
29JAN26 19.00 P 0.00 0.00 0.00 1.70 +0.14 39 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.03 +0.17 40 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 2.39 +0.22 41 0 100 0
29JAN26 21.00 P 0.00 0.00 0.00 3.12 +0.22 41 0 17 0
29JAN26 22.00 P 0.00 0.00 0.00 3.80 +0.05 36 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 4.78 +0.25 40 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.68 +0.19 40 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.63 +0.39 40 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.75 +0.43 53 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.60 +0.21 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.60 +0.29 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.60 +0.37 0 0 0 0
26FEB26 14.50 P 0.24 0.25 0.24 0.26 - 40 41 41 -
26FEB26 15.00 P 0.31 0.31 0.31 0.34 - 39 20 20 -
26FEB26 15.50 P 0.43 0.43 0.43 0.44 - 39 1 1 -
26FEB26 16.00 P 0.54 0.54 0.54 0.57 - 39 1 1 -
26FEB26 16.50 P 0.00 0.00 0.00 0.72 - 39 0 0 -
26FEB26 17.00 P 0.00 0.00 0.00 0.90 - 39 0 0 -
26FEB26 17.50 P 1.08 1.08 1.08 1.11 - 39 5 5 -
26FEB26 18.00 P 0.00 0.00 0.00 1.33 - 38 0 0 -
26FEB26 18.50 P 0.00 0.00 0.00 1.59 - 39 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 1.88 - 39 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 2.20 - 39 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 2.54 - 40 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 3.28 - 41 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 3.95 - 37 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 4.78 - 36 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 5.72 - 38 0 0 -
26FEB26 25.00 P 0.00 0.00 0.00 6.67 - 39 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 7.75 - 48 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 8.60 - 0 0 0 -
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 40 0 28 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 0.00 41 0 16 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 0.00 41 0 8 0
30MAR26 12.50 P 0.00 0.00 0.00 0.11 0.00 41 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.22 +0.01 41 0 12 0
30MAR26 14.00 P 0.00 0.00 0.00 0.30 +0.01 41 0 71 0
30MAR26 14.50 P 0.00 0.00 0.00 0.38 +0.02 40 0 113 0
30MAR26 15.00 P 0.49 0.49 0.49 0.50 +0.04 41 1 252 +1
30MAR26 15.50 P 0.00 0.00 0.00 0.61 +0.03 40 0 261 0
30MAR26 16.00 P 0.73 0.73 0.73 0.76 +0.05 40 6 749 0
30MAR26 16.50 P 0.00 0.00 0.00 0.93 +0.06 40 0 352 0
30MAR26 17.00 P 1.04 1.04 1.04 1.12 +0.07 40 46 185 +46
30MAR26 17.50 P 0.00 0.00 0.00 1.33 +0.08 40 0 352 0
30MAR26 18.00 P 0.00 0.00 0.00 1.56 +0.08 40 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 1.83 +0.10 40 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.12 +0.11 40 0 99 0
30MAR26 19.50 P 0.00 0.00 0.00 2.43 +0.13 40 0 100 0
30MAR26 20.00 P 0.00 0.00 0.00 2.75 +0.15 40 0 105 0
30MAR26 21.00 P 0.00 0.00 0.00 3.47 +0.18 41 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 4.25 +0.21 42 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.08 +0.16 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.76 +0.22 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.67 +0.24 36 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.77 +0.21 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.69 +0.30 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.61 +0.15 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.60 +0.16 0 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 +0.01 41 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.25 +0.02 41 0 26 0
29JUN26 12.50 P 0.00 0.00 0.00 0.34 +0.03 42 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.42 +0.03 41 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.52 +0.03 41 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.63 +0.02 41 0 80 0
29JUN26 14.50 P 0.00 0.00 0.00 0.76 +0.05 41 0 50 0
29JUN26 15.00 P 0.00 0.00 0.00 0.91 +0.06 41 0 3 0
29JUN26 15.50 P 0.00 0.00 0.00 1.08 +0.07 41 0 93 0
29JUN26 16.00 P 0.00 0.00 0.00 1.27 +0.09 41 0 143 0
29JUN26 16.50 P 1.39 1.39 1.39 1.47 +0.09 40 55 216 +55
29JUN26 17.00 P 0.00 0.00 0.00 1.69 +0.11 40 0 127 0
29JUN26 17.50 P 0.00 0.00 0.00 1.93 +0.11 40 0 155 0
29JUN26 18.00 P 0.00 0.00 0.00 2.17 +0.10 40 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.45 +0.14 40 0 161 0
29JUN26 19.00 P 0.00 0.00 0.00 2.74 +0.14 40 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 3.03 +0.10 40 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 3.35 +0.13 40 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.05 +0.16 40 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 4.70 +0.08 39 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 5.45 +0.07 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.24 +0.13 38 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.07 +0.12 38 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 7.93 -0.10 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.86 +0.16 38 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 9.72 +0.11 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.66 -0.02 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.76 +0.04 41 0 23 0
29SEP26 14.00 P 0.84 0.84 0.84 0.90 +0.05 41 1 26 +1
29SEP26 14.50 P 0.00 0.00 0.00 1.06 +0.06 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.23 +0.06 41 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.42 +0.08 41 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.63 +0.08 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.84 +0.09 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.08 +0.11 41 0 51 0
29SEP26 17.50 P 0.00 0.00 0.00 2.32 +0.11 41 0 82 0
29SEP26 18.00 P 0.00 0.00 0.00 2.57 +0.11 41 0 60 0
29SEP26 18.50 P 0.00 0.00 0.00 2.85 +0.11 41 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.15 +0.13 41 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.46 +0.14 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.78 +0.14 41 0 17 0
29SEP26 21.00 P 0.00 0.00 0.00 4.47 +0.15 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.20 +0.17 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.96 +0.06 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.72 +0.14 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.54 +0.22 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.40 +0.25 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.27 +0.32 43 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.13 +0.12 43 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.04 +0.24 43 0 0 0
TOTAL PUT 726 17,737 +332
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 9.09
27NOV25 5.50 C 0.00 0.00 0.00 3.59 -0.30 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.43 -0.22 116 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 3.13 -0.26 85 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.86 -0.29 58 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.63 -0.27 70 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.40 -0.25 72 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.14 -0.24 61 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 1.88 -0.28 50 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.63 -0.25 43 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.38 -0.30 37 0 0 0
27NOV25 8.00 C 1.25 1.25 1.25 1.18 -0.26 43 2 2 +2
27NOV25 8.25 C 0.00 0.00 0.00 0.92 -0.25 34 0 20 0
27NOV25 8.50 C 0.00 0.00 0.00 0.73 -0.24 35 0 150 0
27NOV25 8.75 C 0.00 0.00 0.00 0.55 -0.22 34 0 96 0
27NOV25 9.00 C 0.46 0.46 0.46 0.40 -0.19 34 15 91 +11
27NOV25 9.25 C 0.38 0.38 0.30 0.29 -0.15 35 152 135 -151
27NOV25 9.50 C 0.25 0.25 0.20 0.20 -0.12 35 22 163 +13
27NOV25 9.75 C 0.00 0.00 0.00 0.14 -0.10 36 0 83 0
27NOV25 10.00 C 0.11 0.11 0.11 0.09 -0.07 36 10 41 +4
27NOV25 10.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 49 0
27NOV25 11.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 6 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
30DEC25 4.80 C 0.00 0.00 0.00 4.38 -0.25 99 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.26 -0.25 89 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.12 -0.26 53 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.93 -0.23 87 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.62 -0.35 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.43 -0.24 74 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.13 -0.28 45 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.89 -0.35 47 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 2.65 -0.25 47 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.41 -0.26 45 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.18 -0.27 45 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.93 -0.33 40 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.73 -0.25 43 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.48 -0.22 38 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 1.28 -0.24 38 0 20 0
30DEC25 8.25 C 0.00 0.00 0.00 1.10 -0.21 39 0 53 0
30DEC25 8.50 C 0.00 0.00 0.00 0.91 -0.21 37 0 56 0
30DEC25 8.75 C 0.00 0.00 0.00 0.74 -0.20 36 0 26 0
30DEC25 9.00 C 0.00 0.00 0.00 0.60 -0.18 36 0 53 0
30DEC25 9.25 C 0.00 0.00 0.00 0.49 -0.16 36 0 71 0
30DEC25 9.50 C 0.00 0.00 0.00 0.39 -0.15 36 0 124 0
30DEC25 9.75 C 0.00 0.00 0.00 0.31 -0.13 36 0 83 0
30DEC25 10.00 C 0.00 0.00 0.00 0.24 -0.11 36 0 64 0
30DEC25 10.50 C 0.00 0.00 0.00 0.14 -0.08 36 0 67 0
30DEC25 11.00 C 0.00 0.00 0.00 0.08 -0.05 37 0 67 0
30DEC25 11.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29JAN26 6.25 C 0.00 0.00 0.00 2.93 -0.31 46 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.69 -0.29 44 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.46 -0.28 43 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.23 -0.28 42 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.00 -0.27 40 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.79 -0.25 40 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.56 -0.26 37 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.37 -0.25 37 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.19 -0.24 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.02 -0.23 36 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.88 -0.20 37 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.76 -0.17 37 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.64 -0.16 37 0 4 0
29JAN26 9.50 C 0.00 0.00 0.00 0.54 -0.15 37 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.45 -0.14 37 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.37 -0.13 37 0 45 0
29JAN26 10.50 C 0.00 0.00 0.00 0.24 -0.10 37 0 120 0
29JAN26 11.00 C 0.00 0.00 0.00 0.16 -0.07 37 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.10 -0.05 37 0 1 0
29JAN26 12.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 2.04 - 37 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 1.84 - 38 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 1.64 - 37 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 1.44 - 36 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 1.28 - 36 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 1.12 - 36 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 0.99 - 37 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 0.86 - 37 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 0.74 - 37 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 0.64 - 37 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 0.55 - 37 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 0.47 - 37 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 0.33 - 37 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 0.23 - 37 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 0.16 - 37 0 0 -
26FEB26 12.00 C 0.17 0.17 0.17 0.11 - 37 2 2 -
26FEB26 12.50 C 0.00 0.00 0.00 0.07 - 36 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 0.05 - 37 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 0.03 - 36 0 0 -
30MAR26 4.80 C 0.00 0.00 0.00 4.38 -0.33 52 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.26 -0.29 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.16 -0.29 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.93 -0.34 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.69 -0.32 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.45 -0.33 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.23 -0.30 43 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.98 -0.34 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.75 -0.31 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.52 -0.33 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.32 -0.31 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.13 -0.28 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.92 -0.30 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.74 -0.26 38 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.58 -0.24 39 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.39 -0.23 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.25 -0.23 38 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 1.11 -0.20 37 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.98 -0.20 37 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.86 -0.19 37 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.75 -0.18 37 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.68 -0.14 38 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 0.59 -0.14 38 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.45 -0.11 38 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.33 -0.10 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.25 -0.07 38 0 263 0
30MAR26 12.00 C 0.00 0.00 0.00 0.18 -0.06 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.13 -0.05 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.07 - 38 0 0 -
29JUN26 4.90 C 0.00 0.00 0.00 4.33 -0.31 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.25 -0.30 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.01 -0.30 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.76 -0.33 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.53 -0.32 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.34 -0.31 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.10 -0.31 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.88 -0.30 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.68 -0.30 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.49 -0.28 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 -0.26 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.12 -0.25 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.93 -0.24 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.78 -0.23 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.61 -0.23 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.48 -0.21 39 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 1.34 -0.20 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.22 -0.18 39 0 1 0
29JUN26 9.25 C 0.00 0.00 0.00 1.10 -0.18 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.00 -0.16 39 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.90 -0.15 38 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 0.81 -0.14 38 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 0.65 -0.13 38 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.52 -0.11 38 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.42 -0.09 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.33 -0.08 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.26 -0.06 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.21 -0.05 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.16 - 38 0 0 -
29SEP26 6.00 C 0.00 0.00 0.00 3.34 -0.31 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.13 -0.31 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.94 -0.29 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.78 -0.24 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 -0.20 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.40 -0.26 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.24 -0.23 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.09 -0.25 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.92 -0.23 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.77 -0.23 39 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.64 -0.20 39 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.52 -0.20 39 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.40 -0.23 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.30 -0.15 39 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 1.23 -0.10 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.15 -0.09 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.06 -0.11 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.88 -0.12 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.75 -0.08 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.64 -0.07 40 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 -0.09 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.46 -0.06 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.39 -0.06 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.34 - 40 0 0 -
TOTAL CALL 203 2,115 -121
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 24 0
27NOV25 7.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 46 0
27NOV25 8.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 29 0
27NOV25 8.25 P 0.03 0.03 0.03 0.07 +0.03 36 24 77 +24
27NOV25 8.50 P 0.07 0.09 0.07 0.12 +0.05 35 11 177 +1
27NOV25 8.75 P 0.13 0.13 0.13 0.19 +0.07 35 1 110 +1
27NOV25 9.00 P 0.23 0.26 0.23 0.31 +0.12 36 5 36 +5
27NOV25 9.25 P 0.00 0.00 0.00 0.42 +0.13 34 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.58 +0.15 34 0 15 0
27NOV25 9.75 P 0.00 0.00 0.00 0.76 +0.17 34 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.95 +0.17 31 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 1.43 +0.24 37 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 1.92 +0.27 42 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.41 +0.28 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.91 +0.26 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.46 +0.30 78 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.91 +0.28 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.41 - 0 0 0 -
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 16 0
30DEC25 7.25 P 0.05 0.05 0.05 0.03 +0.01 36 2 13 -2
30DEC25 7.50 P 0.00 0.00 0.00 0.06 +0.02 38 0 38 0
30DEC25 7.75 P 0.00 0.00 0.00 0.08 +0.02 36 0 2 0
30DEC25 8.00 P 0.09 0.09 0.09 0.12 +0.03 35 1 56 +1
30DEC25 8.25 P 0.00 0.00 0.00 0.18 +0.04 35 0 67 0
30DEC25 8.50 P 0.24 0.24 0.24 0.25 +0.06 35 1 25 +1
30DEC25 8.75 P 0.29 0.32 0.29 0.34 +0.08 35 11 15 +11
30DEC25 9.00 P 0.00 0.00 0.00 0.45 +0.10 35 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.58 +0.12 35 0 12 0
30DEC25 9.50 P 0.00 0.00 0.00 0.73 +0.13 35 0 7 0
30DEC25 9.75 P 0.00 0.00 0.00 0.90 +0.15 35 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 1.06 +0.18 33 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.53 +0.22 39 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.96 +0.23 38 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.45 +0.27 43 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.92 +0.24 42 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.48 +0.32 59 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.97 +0.34 62 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.47 - 67 0 0 -
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.07 +0.01 36 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.11 +0.03 37 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.15 +0.03 36 0 8 0
29JAN26 8.00 P 0.00 0.00 0.00 0.20 +0.04 36 0 2 0
29JAN26 8.25 P 0.00 0.00 0.00 0.27 +0.05 36 0 2 0
29JAN26 8.50 P 0.00 0.00 0.00 0.35 +0.06 36 0 5 0
29JAN26 8.75 P 0.00 0.00 0.00 0.45 +0.08 36 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.56 +0.09 35 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.70 +0.11 36 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.85 +0.13 36 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 1.02 +0.15 36 0 1 0
29JAN26 10.00 P 0.00 0.00 0.00 1.20 +0.17 37 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.59 +0.20 37 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.02 +0.22 38 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.47 +0.24 39 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.95 +0.27 41 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.48 +0.32 50 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.97 +0.33 53 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.47 - 57 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 0.11 - 36 0 0 -
26FEB26 7.50 P 0.15 0.15 0.15 0.16 - 37 2 2 -
26FEB26 7.75 P 0.00 0.00 0.00 0.21 - 37 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 0.28 - 37 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 0.35 - 36 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 0.44 - 36 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 0.54 - 36 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 0.65 - 36 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 0.79 - 36 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 0.93 - 36 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 1.10 - 36 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 1.27 - 36 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 1.66 - 37 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 2.08 - 39 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 2.52 - 39 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 2.98 - 41 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 3.48 - 45 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 3.97 - 47 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 4.47 - 51 0 0 -
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 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 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 +0.01 39 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.09 +0.02 38 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.17 +0.03 38 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.22 +0.04 37 0 42 0
30MAR26 7.75 P 0.00 0.00 0.00 0.29 +0.05 38 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.37 +0.07 38 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.45 +0.07 38 0 3 0
30MAR26 8.50 P 0.00 0.00 0.00 0.54 +0.09 37 0 37 0
30MAR26 8.75 P 0.00 0.00 0.00 0.64 +0.08 37 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.77 +0.11 37 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.91 +0.12 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.05 +0.15 37 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.20 +0.15 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.37 +0.16 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.74 +0.19 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.15 +0.22 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.58 +0.26 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.01 +0.26 39 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.48 +0.27 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.97 +0.29 43 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.47 - 47 0 0 -
29JUN26 4.90 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 +0.02 38 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 +0.03 38 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 +0.04 38 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 +0.04 38 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 +0.04 38 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 +0.05 37 0 12 0
29JUN26 7.75 P 0.00 0.00 0.00 0.49 +0.07 37 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.58 +0.08 37 0 1 0
29JUN26 8.25 P 0.00 0.00 0.00 0.68 +0.09 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.79 +0.10 37 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.91 +0.11 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.03 +0.11 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.17 +0.13 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.31 +0.13 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.47 +0.15 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.62 +0.15 36 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.97 +0.18 36 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.34 +0.20 35 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.73 +0.21 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.16 +0.25 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.60 +0.27 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.05 +0.28 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.50 - 36 0 0 -
29SEP26 6.00 P 0.00 0.00 0.00 0.21 +0.05 41 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 +0.05 41 0 3 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 +0.06 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.39 +0.08 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 +0.07 41 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 +0.08 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 +0.08 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.10 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 +0.10 41 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.94 +0.10 41 0 30 0
29SEP26 8.50 P 1.02 1.02 1.02 1.05 +0.11 40 1 9 +1
29SEP26 8.75 P 0.00 0.00 0.00 1.18 +0.11 40 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.31 +0.12 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.44 +0.12 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.60 +0.13 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.75 +0.14 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.91 +0.17 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.24 +0.15 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.61 +0.18 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.00 +0.21 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.41 +0.22 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.82 +0.24 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.26 +0.27 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.70 - 42 0 0 -
TOTAL PUT 59 1,376 +43
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$ 14.88
30DEC25 7.26 C 0.00 0.00 0.00 7.71 -0.20 95 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 7.55 -0.16 92 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 7.39 -0.14 89 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 7.23 -0.19 87 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 7.06 -0.19 80 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 6.92 -0.17 84 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 6.51 -0.16 78 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 6.12 -0.13 74 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 5.72 -0.16 68 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 5.32 -0.16 64 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 4.93 -0.13 61 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 4.53 -0.16 55 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 4.10 -0.18 46 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 3.71 -0.17 43 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 3.35 -0.17 44 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 2.93 -0.19 38 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 2.62 -0.14 41 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 2.27 -0.16 39 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 1.94 -0.15 38 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 1.63 -0.18 37 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 1.37 -0.14 37 0 1 0
30DEC25 14.52 C 0.00 0.00 0.00 1.12 -0.15 37 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 0.91 -0.15 36 0 28 0
30DEC25 15.32 C 0.00 0.00 0.00 0.74 -0.19 37 0 196 0
30MAR26 7.58 C 0.00 0.00 0.00 7.46 -0.17 58 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 7.27 -0.18 48 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 7.15 -0.16 56 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 6.99 -0.17 54 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 6.59 -0.17 51 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 6.20 -0.15 48 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 5.82 -0.14 46 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 5.39 -0.17 39 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 5.02 -0.17 39 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 4.65 -0.17 39 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 4.29 -0.16 39 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 3.94 -0.17 38 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 3.60 -0.16 38 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 3.26 -0.19 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.99 -0.12 38 0 30 0
30MAR26 12.90 C 0.00 0.00 0.00 2.69 -0.11 38 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 2.41 -0.11 37 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.13 -0.15 36 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 1.88 -0.16 36 0 34 0
TOTAL CALL 0 335 0
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.11 0.00 36 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.17 0.00 36 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.25 +0.01 36 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.36 +0.02 36 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.51 +0.04 37 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.65 +0.03 35 0 18 0
30DEC25 14.92 P 0.00 0.00 0.00 0.84 +0.04 35 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 1.04 +0.04 34 0 24 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.03 0.00 36 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.14 0.00 35 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.20 0.00 35 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.28 +0.01 36 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.36 +0.01 35 0 6 0
30MAR26 12.90 P 0.00 0.00 0.00 0.47 +0.02 35 0 12 0
30MAR26 13.31 P 0.00 0.00 0.00 0.60 +0.03 35 0 2 0
30MAR26 13.71 P 0.00 0.00 0.00 0.73 +0.03 35 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.86 +0.02 34 0 2 0
TOTAL PUT 0 205 0
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$ 51.30
27NOV25 18.50 C 0.00 0.00 0.00 33.29 -2.51 235 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 32.35 -2.95 103 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 32.29 -2.51 223 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 31.35 -2.95 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 30.79 -2.52 208 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 29.80 -2.51 199 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 28.36 -2.95 70 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 27.80 -2.52 180 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 26.37 -2.95 91 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 25.58 -2.74 141 0 4 0
27NOV25 27.00 C 0.00 0.00 0.00 24.37 -2.95 0 0 15 0
27NOV25 28.00 C 0.00 0.00 0.00 23.33 -3.00 0 0 72 0
27NOV25 29.00 C 0.00 0.00 0.00 22.38 -2.95 73 0 46 0
27NOV25 30.00 C 0.00 0.00 0.00 21.71 -2.63 126 0 227 0
27NOV25 31.00 C 0.00 0.00 0.00 20.40 -3.05 75 0 266 0
27NOV25 32.00 C 23.80 23.80 23.80 19.42 -2.94 77 2 327 -2
27NOV25 33.00 C 0.00 0.00 0.00 18.48 -3.53 84 0 621 0
27NOV25 34.00 C 0.00 0.00 0.00 17.79 -2.60 105 0 697 0
27NOV25 35.00 C 0.00 0.00 0.00 16.62 -2.76 87 0 1,851 0
27NOV25 36.00 C 0.00 0.00 0.00 15.56 -2.98 77 0 139 0
27NOV25 37.00 C 0.00 0.00 0.00 14.63 -2.65 77 0 191 0
27NOV25 38.00 C 0.00 0.00 0.00 13.71 -3.02 77 0 140 0
27NOV25 39.00 C 0.00 0.00 0.00 12.82 -2.81 77 0 126 0
27NOV25 40.00 C 17.00 17.00 12.00 11.59 -3.37 59 7 122 -7
27NOV25 41.00 C 0.00 0.00 0.00 10.81 -2.97 65 0 134 0
27NOV25 42.00 C 10.00 10.00 10.00 10.16 -2.55 73 5 89 0
27NOV25 43.00 C 0.00 0.00 0.00 9.42 -2.66 75 0 237 0
27NOV25 44.00 C 0.00 0.00 0.00 8.48 -2.64 70 0 273 0
27NOV25 45.00 C 11.00 11.00 8.05 7.79 -2.70 71 9 454 +4
27NOV25 46.00 C 0.00 0.00 0.00 7.13 -2.33 72 0 363 0
27NOV25 47.00 C 9.97 9.97 9.48 6.82 -1.93 79 15 903 -15
27NOV25 48.00 C 6.54 6.54 6.54 5.97 -2.13 75 2 2,441 0
27NOV25 49.00 C 5.50 5.50 5.50 5.37 -2.07 74 260 553 +215
27NOV25 50.00 C 8.00 9.00 4.77 4.85 -1.98 74 523 754 +366
27NOV25 52.50 C 6.30 6.80 3.95 3.79 -1.71 76 576 944 +349
27NOV25 55.00 C 4.60 6.00 2.92 2.99 -1.43 79 620 1,176 +402
27NOV25 57.50 C 3.80 4.80 2.40 2.22 -1.33 78 410 595 +333
27NOV25 60.00 C 2.73 4.14 1.94 1.63 -1.10 78 995 732 +7
27NOV25 62.50 C 2.52 3.30 1.60 1.18 -0.89 78 572 514 +284
27NOV25 65.00 C 2.50 2.70 1.25 0.84 -0.71 78 384 478 +181
27NOV25 67.50 C 1.88 2.10 1.00 0.59 -0.56 78 62 78 +36
27NOV25 70.00 C 1.43 1.80 0.83 0.41 -0.43 77 191 195 +46
27NOV25 72.50 C 1.21 1.46 0.71 0.29 -0.32 78 17 297 +8
27NOV25 75.00 C 0.62 0.62 0.62 0.20 - 78 1 1 -
27NOV25 77.50 C 0.87 1.08 0.87 0.14 - 78 18 18 -
30DEC25 12.50 C 0.00 0.00 0.00 38.87 -2.95 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 38.38 -2.95 114 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 37.88 -2.95 102 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 37.38 -2.95 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 36.88 -2.96 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 36.58 -2.67 160 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 35.89 -2.95 81 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 35.39 -2.95 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 34.90 -2.95 94 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 34.40 -2.95 84 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 34.18 -2.67 151 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 33.40 -2.96 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 33.29 -2.57 153 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 32.41 -2.95 62 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 32.29 -2.58 145 0 47 -8
30DEC25 20.00 C 0.00 0.00 0.00 31.42 -2.95 78 0 204 0
30DEC25 21.00 C 0.00 0.00 0.00 30.79 -2.58 135 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 29.80 -2.58 129 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 28.44 -2.95 70 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 27.80 -2.60 116 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 26.46 -2.95 69 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.74 -2.58 101 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 24.50 -2.93 70 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 23.62 -2.83 81 0 69 0
30DEC25 29.00 C 0.00 0.00 0.00 22.58 -2.89 73 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 21.71 -2.69 79 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 20.40 -3.13 0 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 19.52 -2.88 52 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 18.79 -3.22 70 0 48 0
30DEC25 34.00 C 0.00 0.00 0.00 17.79 -2.60 66 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 17.08 -2.55 73 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 15.64 -3.16 50 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 15.01 -2.78 62 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 14.01 -2.94 58 0 495 0
30DEC25 39.00 C 0.00 0.00 0.00 13.23 -2.75 60 0 285 0
30DEC25 40.00 C 0.00 0.00 0.00 12.54 -2.59 64 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 11.74 -2.80 63 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 11.04 -2.57 64 0 106 0
30DEC25 43.00 C 0.00 0.00 0.00 10.36 -2.28 65 0 882 0
30DEC25 44.00 C 12.64 12.64 9.80 9.71 -2.40 66 7 72 -5
30DEC25 45.00 C 0.00 0.00 0.00 9.09 -2.21 66 0 149 0
30DEC25 46.00 C 0.00 0.00 0.00 8.49 -2.40 67 0 70 0
30DEC25 47.00 C 0.00 0.00 0.00 8.06 -1.95 69 0 79 0
30DEC25 48.00 C 0.00 0.00 0.00 7.72 -1.68 72 0 273 0
30DEC25 49.00 C 0.00 0.00 0.00 6.88 -1.98 68 0 718 0
30DEC25 50.00 C 6.91 6.99 6.48 6.40 -1.91 68 46 630 +23
30DEC25 52.50 C 8.60 8.60 5.92 5.39 -1.70 69 31 300 +30
30DEC25 55.00 C 6.09 6.09 4.78 4.58 -1.31 71 44 164 +22
30DEC25 57.50 C 0.00 0.00 0.00 3.80 -1.29 72 0 107 0
30DEC25 60.00 C 5.18 5.18 3.62 3.09 -1.12 71 41 202 -19
30DEC25 62.50 C 4.99 4.99 3.14 2.50 -0.96 71 81 138 +75
30DEC25 65.00 C 4.30 4.30 3.79 2.02 -0.81 71 23 16 -9
30DEC25 67.50 C 3.72 3.72 2.30 1.62 -0.69 71 24 43 +24
30DEC25 70.00 C 3.30 3.30 2.07 1.30 -0.57 71 3 14 0
30DEC25 72.50 C 2.85 3.00 1.85 1.03 -0.48 71 1,619 1,613 +1,573
30DEC25 75.00 C 1.48 1.48 1.48 0.82 - 71 1 1 -
30DEC25 77.50 C 0.00 0.00 0.00 0.65 - 71 0 0 -
29JAN26 31.00 C 0.00 0.00 0.00 20.99 -2.82 69 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 19.95 -2.45 64 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 19.16 -2.85 67 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 18.35 -2.38 69 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 17.35 -2.34 65 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 16.29 -2.51 59 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 15.53 -2.46 61 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.85 -2.35 64 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 14.18 -2.25 65 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 13.47 -2.21 66 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 12.60 -2.35 63 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 11.95 -2.29 64 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 11.32 -2.38 65 0 795 0
29JAN26 44.00 C 15.00 15.00 15.00 10.80 -2.10 66 1 577 -1
29JAN26 45.00 C 0.00 0.00 0.00 10.19 -2.06 66 0 143 0
29JAN26 46.00 C 0.00 0.00 0.00 9.57 -2.06 66 0 118 0
29JAN26 47.00 C 0.00 0.00 0.00 9.04 -2.12 66 0 1,119 0
29JAN26 48.00 C 10.47 10.47 10.47 8.53 -1.94 66 2 731 0
29JAN26 49.00 C 0.00 0.00 0.00 8.04 -1.96 66 0 1,206 0
29JAN26 50.00 C 0.00 0.00 0.00 7.58 -1.93 67 0 971 0
29JAN26 52.50 C 7.05 7.12 7.04 6.63 -1.76 68 75 201 +53
29JAN26 55.00 C 6.32 6.32 6.21 5.82 -1.41 70 60 1,240 +60
29JAN26 57.50 C 5.50 5.56 5.50 5.06 -1.44 71 45 1,687 0
29JAN26 60.00 C 7.34 7.34 4.89 4.31 -1.29 70 85 482 +16
29JAN26 62.50 C 0.00 0.00 0.00 3.66 -1.15 70 0 226 0
29JAN26 65.00 C 0.00 0.00 0.00 3.10 -1.02 70 0 75 0
29JAN26 67.50 C 0.00 0.00 0.00 2.62 -0.91 70 0 30 0
29JAN26 70.00 C 3.31 3.31 3.31 2.21 -0.80 70 15 37 +2
29JAN26 72.50 C 0.00 0.00 0.00 1.86 -0.71 70 0 9 0
29JAN26 75.00 C 0.00 0.00 0.00 1.57 - 70 0 0 -
29JAN26 77.50 C 0.00 0.00 0.00 1.32 - 70 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 12.09 - 64 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 11.70 - 66 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 10.89 - 64 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 10.36 - 64 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 9.97 - 66 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 9.40 - 65 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 8.88 - 65 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 8.43 - 65 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 7.50 - 67 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 6.69 - 68 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 5.97 - 69 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 5.20 - 69 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 4.52 - 69 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 3.93 - 69 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 3.40 - 68 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 2.95 - 68 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 2.48 - 67 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 2.15 - 68 0 0 -
26FEB26 77.50 C 5.00 5.00 5.00 1.86 - 68 1 1 -
30MAR26 12.50 C 0.00 0.00 0.00 38.98 -2.95 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 38.49 -2.95 69 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 38.00 -2.95 71 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 37.51 -2.95 72 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 37.01 -2.95 59 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 36.58 -2.89 86 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 36.03 -2.95 65 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 35.54 -2.95 66 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 35.05 -2.95 66 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 34.56 -2.95 65 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 34.18 -2.84 84 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 33.59 -2.94 67 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 33.29 -2.75 88 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 32.62 -2.93 67 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 32.29 -2.78 83 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.65 -2.93 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.79 -2.58 75 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 29.80 -2.85 72 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.79 -2.91 67 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.85 -2.90 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.83 -2.62 61 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 25.83 -2.69 57 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 25.12 -2.46 67 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.83 -2.84 50 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 22.93 -2.83 52 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 22.00 -2.92 52 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 21.25 -2.56 56 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.36 -2.73 56 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 19.56 -2.55 57 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 18.70 -2.64 57 0 163 0
30MAR26 35.00 C 0.00 0.00 0.00 17.96 -2.54 58 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 17.24 -2.50 59 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 16.70 -2.31 62 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 15.87 -2.42 61 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 15.21 -2.38 61 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 14.57 -2.34 62 0 33 0
30MAR26 41.00 C 0.00 0.00 0.00 13.96 -2.29 62 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 13.48 -2.13 64 0 12 0
30MAR26 43.00 C 0.00 0.00 0.00 12.79 -2.20 63 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 12.39 -1.99 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.70 -2.26 63 0 0 0
30MAR26 46.00 C 13.24 13.24 13.24 11.18 -2.06 63 2 5 -2
30MAR26 47.00 C 0.00 0.00 0.00 10.69 -2.00 64 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 10.28 -1.88 64 0 165 0
30MAR26 49.00 C 0.00 0.00 0.00 9.75 -1.95 64 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 9.36 -1.83 65 0 582 0
30MAR26 52.50 C 0.00 0.00 0.00 8.42 -1.73 66 0 481 0
30MAR26 55.00 C 0.00 0.00 0.00 7.65 -1.54 67 0 94 0
30MAR26 57.50 C 0.00 0.00 0.00 6.87 -1.56 68 0 19 0
30MAR26 60.00 C 0.00 0.00 0.00 6.15 -1.36 68 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.45 -1.35 68 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 4.82 -1.25 68 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 4.27 -1.14 68 0 61 0
30MAR26 70.00 C 0.00 0.00 0.00 3.77 -1.05 67 0 71 0
30MAR26 72.50 C 0.00 0.00 0.00 3.34 -0.95 67 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 2.95 - 67 0 0 -
30MAR26 77.50 C 0.00 0.00 0.00 2.61 - 67 0 0 -
29JUN26 14.00 C 0.00 0.00 0.00 37.64 -2.95 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 37.16 -2.94 65 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 36.67 -2.95 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 36.19 -2.95 63 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 35.71 -2.95 63 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 35.24 -2.94 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 34.76 -2.94 63 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 34.29 -2.93 64 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 33.81 -2.94 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 33.34 -2.94 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 32.88 -2.92 64 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 32.41 -2.93 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 31.95 -2.92 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 30.79 -3.15 43 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 29.80 -2.85 35 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 28.79 -2.91 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 27.85 -2.90 34 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 26.89 -2.87 37 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 26.01 -2.73 44 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 25.16 -2.75 47 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 24.46 -2.58 53 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 23.51 -2.67 51 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 22.69 -2.71 52 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 21.95 -2.67 53 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 21.24 -2.61 55 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 21.16 -1.98 64 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.82 -2.60 56 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 19.17 -2.54 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.10 -2.58 64 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.42 -2.59 64 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.26 -2.47 59 0 23 0
29JUN26 39.00 C 21.18 21.18 16.80 16.68 -2.40 59 10 40 +10
29JUN26 40.00 C 16.25 16.25 16.25 16.10 -2.37 60 5 50 +5
29JUN26 41.00 C 0.00 0.00 0.00 15.52 -2.37 60 0 17 0
29JUN26 42.00 C 19.50 19.50 16.85 14.96 -2.35 60 15 30 -5
29JUN26 43.00 C 18.12 18.12 18.12 14.46 -2.27 60 10 28 0
29JUN26 44.00 C 15.69 15.69 15.69 13.95 -2.21 60 10 3 -10
29JUN26 45.00 C 15.60 15.60 15.60 13.45 -2.21 61 10 17 0
29JUN26 46.00 C 0.00 0.00 0.00 12.94 -2.21 61 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 12.50 -2.15 61 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 12.12 -2.03 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.64 -2.02 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.21 -2.02 61 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 10.34 -1.82 62 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 9.46 -1.83 63 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 8.81 -1.50 64 0 0 0
29JUN26 60.00 C 8.50 8.50 8.50 8.24 -1.50 65 2 2 +2
29JUN26 62.50 C 0.00 0.00 0.00 7.48 -1.50 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.84 -1.57 65 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.24 -1.45 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.65 -1.45 65 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 5.19 -1.31 65 0 0 0
29JUN26 75.00 C 5.85 5.85 5.85 4.60 - 64 5 5 -
29JUN26 77.50 C 0.00 0.00 0.00 4.16 - 64 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 31.44 -2.89 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 30.57 -2.89 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 29.75 -2.85 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 28.92 -2.85 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 28.11 -2.84 63 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 27.33 -2.80 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.56 -2.79 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.78 -2.80 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 25.07 -2.73 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 24.35 -2.72 63 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 23.63 -2.72 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 22.94 -2.70 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 22.29 -2.63 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.64 -2.62 63 0 0 0
29SEP26 35.00 C 22.90 22.90 22.90 20.36 -2.54 58 1 66 +1
29SEP26 36.00 C 0.00 0.00 0.00 19.75 -2.52 58 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 19.19 -2.45 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 18.63 -2.42 59 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 18.07 -2.42 59 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 17.54 -2.44 59 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 17.53 -2.44 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.03 -2.36 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.03 -2.34 60 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 16.02 -2.34 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.52 -2.34 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.06 -2.30 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.64 -1.71 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.17 -1.70 63 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 13.79 -1.73 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.36 -2.15 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.17 -1.85 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.51 -1.68 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.63 -1.63 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.98 -1.58 63 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.48 -1.38 64 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.75 -1.54 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.17 -1.63 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.60 -1.52 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.04 -1.52 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.35 - 63 0 0 -
29SEP26 77.50 C 0.00 0.00 0.00 5.94 - 63 0 0 -
TOTAL CALL 6,943 40,394 +4,044
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 137 0 6 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 133 0 3 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 18 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 98 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 62 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 24 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 108 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 168 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 59 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 123 0
27NOV25 31.00 P 0.00 0.00 0.00 0.02 +0.01 76 0 74 0
27NOV25 32.00 P 0.00 0.00 0.00 0.04 +0.01 79 0 118 0
27NOV25 33.00 P 0.00 0.00 0.00 0.06 +0.02 78 0 667 0
27NOV25 34.00 P 0.00 0.00 0.00 0.09 +0.03 78 0 670 0
27NOV25 35.00 P 0.00 0.00 0.00 0.11 +0.03 76 0 842 0
27NOV25 36.00 P 0.00 0.00 0.00 0.16 +0.05 76 0 224 0
27NOV25 37.00 P 0.00 0.00 0.00 0.23 +0.09 77 0 285 0
27NOV25 38.00 P 0.15 0.15 0.15 0.30 +0.10 76 30 91 -3
27NOV25 39.00 P 0.27 0.27 0.20 0.41 +0.14 77 636 1,768 +594
27NOV25 40.00 P 0.24 0.35 0.24 0.52 +0.17 76 86 330 +46
27NOV25 41.00 P 0.45 0.45 0.45 0.68 +0.22 76 122 354 +107
27NOV25 42.00 P 0.30 0.57 0.30 0.85 +0.27 76 62 317 +52
27NOV25 43.00 P 0.56 0.77 0.40 1.06 +0.33 76 1,199 2,834 +49
27NOV25 44.00 P 0.70 1.05 0.51 1.30 +0.40 76 62 301 +42
27NOV25 45.00 P 0.78 1.27 0.78 1.56 +0.45 76 163 310 +114
27NOV25 46.00 P 1.34 1.65 1.34 1.88 +0.54 76 33 172 +3
27NOV25 47.00 P 1.24 2.10 0.95 2.21 +0.61 76 77 611 +8
27NOV25 48.00 P 1.40 2.41 1.40 2.61 +0.72 76 245 363 +176
27NOV25 49.00 P 1.61 2.89 1.30 3.01 +0.78 75 228 278 -16
27NOV25 50.00 P 2.08 3.50 1.71 3.50 +0.92 75 247 285 +29
27NOV25 52.50 P 2.96 4.70 2.70 4.98 +1.34 78 128 749 +46
27NOV25 55.00 P 4.28 5.52 3.77 6.68 +1.60 81 24 745 +6
27NOV25 57.50 P 5.50 7.54 5.40 8.48 +1.82 82 687 369 +365
27NOV25 60.00 P 0.00 0.00 0.00 10.46 +2.00 84 0 10 0
27NOV25 62.50 P 9.40 9.40 9.40 12.59 +2.17 86 5 5 +5
27NOV25 65.00 P 0.00 0.00 0.00 14.83 +2.36 89 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 17.16 +2.62 93 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 19.28 +2.36 89 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 22.01 +2.73 104 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 24.24 - 101 0 0 -
27NOV25 77.50 P 0.00 0.00 0.00 26.48 - 95 0 0 -
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 +0.01 71 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.03 +0.01 71 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.05 +0.02 72 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.07 +0.03 71 0 12 0
30DEC25 29.00 P 0.00 0.00 0.00 0.09 +0.04 70 0 64 0
30DEC25 30.00 P 0.15 0.15 0.15 0.13 +0.05 71 50 255 +50
30DEC25 31.00 P 0.00 0.00 0.00 0.17 +0.07 70 0 27 0
30DEC25 32.00 P 0.00 0.00 0.00 0.22 +0.08 70 0 70 0
30DEC25 33.00 P 0.20 0.20 0.20 0.29 +0.10 70 3 233 +3
30DEC25 34.00 P 0.23 0.23 0.23 0.37 +0.14 70 3 458 0
30DEC25 35.00 P 0.30 0.30 0.30 0.48 +0.18 70 3 280 +3
30DEC25 36.00 P 0.33 0.33 0.33 0.59 +0.21 70 2 89 0
30DEC25 37.00 P 0.49 0.49 0.49 0.74 +0.26 70 2 311 +2
30DEC25 38.00 P 0.46 0.63 0.45 0.90 +0.30 70 26 336 -11
30DEC25 39.00 P 0.00 0.00 0.00 1.08 +0.35 70 0 62 0
30DEC25 40.00 P 0.51 0.83 0.51 1.29 +0.40 69 4 98 +4
30DEC25 41.00 P 1.10 1.15 1.10 1.52 +0.46 69 51 136 +51
30DEC25 42.00 P 1.32 1.32 1.32 1.79 +0.52 69 20 72 -15
30DEC25 43.00 P 0.00 0.00 0.00 2.07 +0.59 69 0 138 0
30DEC25 44.00 P 0.00 0.00 0.00 2.40 +0.66 69 0 61 0
30DEC25 45.00 P 2.19 2.19 2.19 2.74 +0.73 69 15 412 +14
30DEC25 46.00 P 2.53 2.53 2.53 3.10 +0.80 69 15 75 +14
30DEC25 47.00 P 3.27 3.27 3.27 3.52 +0.88 69 5 124 0
30DEC25 48.00 P 2.40 3.72 2.40 3.93 +0.95 69 17 137 +2
30DEC25 49.00 P 3.48 3.48 3.48 4.39 +1.02 69 15 282 0
30DEC25 50.00 P 4.38 4.70 4.38 4.90 +1.12 69 42 614 +2
30DEC25 52.50 P 4.53 6.24 4.53 6.43 +1.39 71 32 69 +15
30DEC25 55.00 P 0.00 0.00 0.00 8.10 +1.64 72 0 91 0
30DEC25 57.50 P 9.86 9.86 9.86 9.87 +1.79 74 3 16 0
30DEC25 60.00 P 0.00 0.00 0.00 11.76 +1.95 75 0 46 0
30DEC25 62.50 P 11.63 11.63 11.63 13.75 +2.10 76 15 15 +15
30DEC25 65.00 P 0.00 0.00 0.00 15.57 +1.99 74 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.69 +2.06 74 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.27 +2.49 81 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.24 +2.25 77 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.95 - 86 0 0 -
30DEC25 77.50 P 0.00 0.00 0.00 27.37 - 89 0 0 -
29JAN26 31.00 P 0.00 0.00 0.00 0.40 +0.11 68 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.50 +0.15 69 0 22 0
29JAN26 33.00 P 0.00 0.00 0.00 0.62 +0.18 68 0 62 0
29JAN26 34.00 P 0.00 0.00 0.00 0.74 +0.20 68 0 39 0
29JAN26 35.00 P 0.68 0.68 0.68 0.91 +0.25 68 15 40 +15
29JAN26 36.00 P 0.77 0.81 0.77 1.07 +0.26 68 30 90 +30
29JAN26 37.00 P 0.00 0.00 0.00 1.31 +0.33 69 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 1.54 +0.39 69 0 42 0
29JAN26 39.00 P 0.00 0.00 0.00 1.72 +0.37 68 0 15 0
29JAN26 40.00 P 1.20 1.50 1.20 2.00 +0.47 68 11 43 +9
29JAN26 41.00 P 0.00 0.00 0.00 2.28 +0.53 68 0 406 0
29JAN26 42.00 P 0.00 0.00 0.00 2.58 +0.56 68 0 731 0
29JAN26 43.00 P 0.00 0.00 0.00 2.93 +0.63 68 0 1,047 0
29JAN26 44.00 P 0.00 0.00 0.00 3.28 +0.70 68 0 1,089 0
29JAN26 45.00 P 0.00 0.00 0.00 3.65 +0.73 68 0 318 0
29JAN26 46.00 P 0.00 0.00 0.00 4.08 +0.81 68 0 244 0
29JAN26 47.00 P 3.99 3.99 3.99 4.50 +0.88 67 15 565 +15
29JAN26 48.00 P 0.00 0.00 0.00 4.94 +0.92 67 0 614 0
29JAN26 49.00 P 0.00 0.00 0.00 5.44 +0.99 67 0 1,160 0
29JAN26 50.00 P 0.00 0.00 0.00 6.02 +1.15 68 0 1,074 0
29JAN26 52.50 P 0.00 0.00 0.00 7.57 +1.43 70 0 135 0
29JAN26 55.00 P 0.00 0.00 0.00 9.21 +1.55 71 0 1,111 0
29JAN26 57.50 P 10.59 10.59 10.59 11.01 +1.73 72 15 1,530 +15
29JAN26 60.00 P 0.00 0.00 0.00 12.82 +1.80 73 0 440 0
29JAN26 62.50 P 0.00 0.00 0.00 14.66 +1.84 73 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.76 +2.04 75 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.83 +2.15 75 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.02 +2.28 77 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.22 +2.35 78 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.53 - 80 0 0 -
29JAN26 77.50 P 0.00 0.00 0.00 27.85 - 82 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 3.53 - 66 0 0 -
26FEB26 44.00 P 3.53 3.53 3.53 3.90 - 66 15 15 -
26FEB26 45.00 P 3.90 3.90 3.90 4.33 - 66 15 15 -
26FEB26 46.00 P 3.01 4.34 3.01 4.75 - 66 17 17 -
26FEB26 47.00 P 0.00 0.00 0.00 5.19 - 66 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 5.66 - 66 0 0 -
26FEB26 49.00 P 5.92 5.92 5.92 6.22 - 66 15 15 -
26FEB26 50.00 P 0.00 0.00 0.00 6.80 - 67 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 8.36 - 68 0 0 -
26FEB26 55.00 P 9.66 9.66 9.66 10.02 - 69 15 15 -
26FEB26 57.50 P 0.00 0.00 0.00 11.44 - 67 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 13.28 - 69 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 15.47 - 72 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 17.41 - 72 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 19.49 - 73 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 21.58 - 74 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 23.78 - 75 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 26.00 - 76 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 28.29 - 77 0 0 -
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 +0.01 66 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 +0.01 66 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 +0.01 67 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 +0.01 67 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 +0.03 67 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 +0.03 67 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 +0.04 67 0 8 0
30MAR26 24.00 P 0.00 0.00 0.00 0.21 +0.05 67 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.28 +0.08 67 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.33 +0.06 66 0 10 0
30MAR26 27.00 P 0.00 0.00 0.00 0.42 +0.09 66 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.51 +0.11 66 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.63 +0.15 66 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.78 +0.19 66 0 10 0
30MAR26 31.00 P 0.00 0.00 0.00 0.93 +0.22 67 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 1.11 +0.27 67 0 18 0
30MAR26 33.00 P 0.00 0.00 0.00 1.28 +0.29 66 0 10 0
30MAR26 34.00 P 1.18 1.18 1.18 1.50 +0.34 67 1 8 +1
30MAR26 35.00 P 0.00 0.00 0.00 1.68 +0.30 66 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.90 +0.35 66 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 2.24 +0.47 66 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.46 +0.46 66 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 2.75 +0.49 65 0 0 0
30MAR26 40.00 P 2.63 2.63 2.63 3.07 +0.52 66 10 26 0
30MAR26 41.00 P 0.00 0.00 0.00 3.43 +0.59 65 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 3.79 +0.65 65 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.15 +0.65 65 0 13 0
30MAR26 44.00 P 0.00 0.00 0.00 4.58 +0.72 65 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.01 +0.78 65 0 24 0
30MAR26 46.00 P 0.00 0.00 0.00 5.45 +0.84 65 0 32 0
30MAR26 47.00 P 0.00 0.00 0.00 5.91 +0.86 65 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 6.47 +0.99 65 0 27 0
30MAR26 49.00 P 0.00 0.00 0.00 7.03 +1.11 66 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 7.61 +1.20 66 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.18 +1.39 67 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.71 +1.37 67 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.35 +1.27 67 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.35 +1.59 70 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.22 +1.70 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.16 +1.84 71 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.17 +1.92 72 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.25 +2.06 72 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.36 +2.10 73 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.51 - 73 0 0 -
30MAR26 77.50 P 0.00 0.00 0.00 28.70 - 74 0 0 -
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.02 64 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.02 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.02 65 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 +0.02 64 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 +0.02 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 +0.01 63 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 +0.02 64 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 +0.02 64 0 11 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 +0.02 63 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 +0.02 63 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.20 +0.03 64 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 +0.04 63 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.33 +0.05 64 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.42 +0.07 64 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.52 +0.08 64 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.63 +0.09 64 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.76 +0.12 64 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.90 +0.12 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.06 +0.14 64 0 36 0
29JUN26 29.00 P 0.00 0.00 0.00 1.25 +0.18 64 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.43 +0.18 64 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.65 +0.21 64 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.84 +0.26 63 0 15 0
29JUN26 33.00 P 1.70 1.70 1.70 2.14 +0.27 64 10 10 +10
29JUN26 34.00 P 0.00 0.00 0.00 2.39 +0.27 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.62 +0.33 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.92 +0.28 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 3.22 +0.36 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.56 +0.40 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.93 +0.47 63 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.30 +0.50 62 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.67 +0.49 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.08 +0.53 62 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 5.53 +0.61 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.97 +0.66 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.45 +0.70 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.98 +0.78 63 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.52 +0.87 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.07 +0.97 63 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.65 +0.94 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.26 +0.97 64 0 0 0
29JUN26 52.50 P 10.56 10.56 10.56 10.86 +1.14 65 5 5 +5
29JUN26 55.00 P 0.00 0.00 0.00 12.58 +1.32 66 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.23 +1.24 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.01 +1.37 66 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.79 +1.38 67 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.71 +1.51 67 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.66 +1.63 67 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.63 +1.65 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.73 +1.79 69 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.84 - 69 0 0 -
29JUN26 77.50 P 0.00 0.00 0.00 29.96 - 69 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.53 +0.06 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.64 +0.07 63 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.78 +0.10 63 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.93 +0.10 63 0 0 0
29SEP26 25.00 P 0.85 0.85 0.85 1.09 +0.12 63 15 17 +15
29SEP26 26.00 P 0.00 0.00 0.00 1.28 +0.16 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.47 +0.15 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.67 +0.16 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.92 +0.22 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.11 +0.17 62 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.43 +0.23 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.71 +0.26 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.03 +0.32 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.35 +0.33 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.67 +0.43 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 4.03 +0.37 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.29 +0.43 62 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 4.81 +0.46 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.05 +0.45 62 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 5.44 +0.46 62 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 5.89 +0.52 62 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 6.53 +0.78 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.88 +0.69 62 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.40 +0.76 63 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.92 +0.82 63 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 8.46 +0.89 63 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 9.02 +0.93 63 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 9.59 +0.95 63 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.18 +0.99 63 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.79 +1.03 64 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 12.37 +1.09 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.11 +1.24 65 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.77 +1.30 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.55 +1.25 66 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.35 +1.31 66 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.17 +1.32 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.12 +1.46 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.10 +1.57 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.09 +1.58 67 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.15 - 68 0 0 -
29SEP26 77.50 P 0.00 0.00 0.00 31.27 - 68 0 0 -
TOTAL PUT 4,561 31,349 +1,887
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$ 38.72
27NOV25 24.00 C 0.00 0.00 0.00 14.78 +0.02 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 13.79 +0.02 59 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 12.79 +0.02 50 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 11.79 +0.02 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 10.79 +0.01 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 9.80 +0.02 40 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 8.80 -0.25 32 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 7.84 -0.19 42 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 6.88 -0.03 42 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 5.88 +0.03 36 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 4.79 -0.12 0 0 15 0
27NOV25 35.00 C 0.00 0.00 0.00 4.10 +0.07 36 0 31 0
27NOV25 36.00 C 0.00 0.00 0.00 3.21 -0.01 33 135 181 +135
27NOV25 37.00 C 0.00 0.00 0.00 2.46 -0.03 33 0 94 0
27NOV25 38.00 C 1.66 1.72 1.66 1.80 -0.08 32 2 57 +2
27NOV25 39.00 C 1.22 1.35 1.20 1.25 -0.12 31 70 208 +58
27NOV25 40.00 C 0.84 0.91 0.80 0.85 -0.11 31 77 540 +55
27NOV25 41.00 C 0.60 0.66 0.55 0.55 -0.11 31 563 671 +232
27NOV25 42.00 C 0.42 0.43 0.42 0.34 -0.09 31 4 475 0
27NOV25 43.00 C 0.25 0.29 0.25 0.20 -0.07 31 21 325 0
27NOV25 44.00 C 0.16 0.19 0.15 0.11 -0.06 31 362 556 +337
27NOV25 45.00 C 0.11 0.11 0.11 0.06 -0.04 31 85 174 0
27NOV25 46.00 C 0.08 0.08 0.07 0.04 -0.02 32 157 204 +130
27NOV25 47.00 C 0.05 0.05 0.05 0.02 -0.02 32 40 184 +40
27NOV25 48.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 258 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 91 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 21.82 +0.02 65 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 21.32 +0.02 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.82 +0.01 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.33 +0.02 62 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.83 +0.02 45 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.33 +0.02 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.84 +0.03 57 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.84 +0.02 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.85 +0.04 47 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.85 +0.01 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.86 +0.02 38 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.14 +0.29 73 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.87 +0.01 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.88 +0.01 32 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.83 -0.03 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.80 -0.29 0 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 9.02 -0.03 40 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.07 +0.04 38 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 7.12 -0.07 36 0 30 0
30DEC25 33.00 C 0.00 0.00 0.00 6.31 +0.04 38 0 242 0
30DEC25 34.00 C 0.00 0.00 0.00 5.42 -0.04 36 0 632 0
30DEC25 35.00 C 0.00 0.00 0.00 4.59 +0.05 34 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 3.83 -0.10 33 0 41 0
30DEC25 37.00 C 0.00 0.00 0.00 3.14 +0.01 33 0 96 0
30DEC25 38.00 C 0.00 0.00 0.00 2.54 0.00 32 0 661 0
30DEC25 39.00 C 1.86 1.86 1.86 2.01 -0.14 32 15 132 +15
30DEC25 40.00 C 1.61 1.61 1.61 1.57 -0.08 32 15 226 -15
30DEC25 41.00 C 0.00 0.00 0.00 1.21 -0.09 32 0 153 0
30DEC25 42.00 C 0.99 0.99 0.99 0.91 -0.11 32 1 216 -1
30DEC25 43.00 C 0.00 0.00 0.00 0.68 -0.11 32 0 69 0
30DEC25 44.00 C 0.00 0.00 0.00 0.50 -0.10 32 0 84 0
30DEC25 45.00 C 0.00 0.00 0.00 0.36 -0.08 31 0 536 0
30DEC25 46.00 C 0.00 0.00 0.00 0.26 -0.06 32 0 187 0
30DEC25 47.00 C 0.00 0.00 0.00 0.18 -0.06 31 0 129 0
30DEC25 48.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 295 0
30DEC25 49.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 112 0
30DEC25 50.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 579 0
30DEC25 52.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 90 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.93 +0.02 32 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.14 +0.22 56 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.95 +0.09 30 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 12.28 +0.10 53 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.00 -0.20 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.93 -0.16 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.12 +0.04 33 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 8.11 +0.08 29 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.24 -0.11 30 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.47 -0.09 33 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.67 0.00 33 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.88 -0.12 32 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.18 -0.02 32 0 1 0
29JAN26 37.00 C 0.00 0.00 0.00 3.63 +0.02 33 0 55 0
29JAN26 38.00 C 0.00 0.00 0.00 3.07 0.00 33 0 201 0
29JAN26 39.00 C 0.00 0.00 0.00 2.55 -0.09 32 0 126 0
29JAN26 40.00 C 0.00 0.00 0.00 2.10 -0.05 32 0 17 0
29JAN26 41.00 C 0.00 0.00 0.00 1.71 -0.09 32 0 440 0
29JAN26 42.00 C 1.45 1.45 1.38 1.39 -0.08 32 250 69 -181
29JAN26 43.00 C 0.00 0.00 0.00 1.11 -0.08 32 0 30 0
29JAN26 44.00 C 0.00 0.00 0.00 0.88 -0.07 32 0 61 0
29JAN26 45.00 C 0.00 0.00 0.00 0.69 -0.07 32 0 56 0
29JAN26 46.00 C 0.00 0.00 0.00 0.54 -0.06 32 0 1 0
29JAN26 47.00 C 0.00 0.00 0.00 0.42 -0.05 32 0 26 0
29JAN26 48.00 C 0.00 0.00 0.00 0.32 -0.05 32 0 56 0
29JAN26 49.00 C 0.00 0.00 0.00 0.24 -0.04 32 0 15 0
29JAN26 50.00 C 0.00 0.00 0.00 0.18 -0.04 32 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.28 - 44 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 11.29 - 40 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 10.17 - 31 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 9.35 - 35 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 8.30 - 29 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 7.53 - 32 0 0 -
26FEB26 33.00 C 0.00 0.00 0.00 6.52 - 28 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 5.92 - 31 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 5.20 - 31 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 4.52 - 31 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 3.92 - 31 0 0 -
26FEB26 38.00 C 0.00 0.00 0.00 3.38 - 32 0 0 -
26FEB26 39.00 C 0.00 0.00 0.00 2.95 - 32 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 2.52 - 32 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 2.13 - 32 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 1.79 - 32 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 1.49 - 32 0 0 -
26FEB26 44.00 C 1.25 1.25 1.25 1.23 - 32 11 11 -
26FEB26 45.00 C 1.10 1.10 1.10 1.01 - 32 1 1 -
26FEB26 46.00 C 0.00 0.00 0.00 0.82 - 32 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 0.67 - 32 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 0.54 - 32 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 0.43 - 32 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 0.35 - 32 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 0.20 - 32 0 0 -
30MAR26 17.00 C 0.00 0.00 0.00 22.04 +0.09 63 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.47 +0.02 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.98 +0.02 36 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.49 +0.02 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.99 +0.01 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.50 +0.02 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.10 +0.11 54 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.02 +0.01 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.04 +0.02 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.06 +0.02 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.19 -0.02 43 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 14.19 +0.10 39 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 13.25 +0.14 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.28 -0.27 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.32 +0.11 34 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.44 -0.03 35 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 9.56 +0.03 34 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 8.63 -0.18 32 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 7.93 -0.10 34 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 7.14 -0.08 34 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 6.28 +0.05 32 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 5.55 -0.21 31 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 5.04 +0.14 33 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 4.32 +0.01 31 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 3.78 -0.05 31 0 3 0
30MAR26 39.00 C 0.00 0.00 0.00 3.32 -0.01 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.87 -0.04 32 0 34 0
30MAR26 41.00 C 0.00 0.00 0.00 2.49 -0.06 32 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 2.18 -0.04 32 0 255 0
30MAR26 43.00 C 0.00 0.00 0.00 1.88 -0.02 32 0 1,030 0
30MAR26 44.00 C 0.00 0.00 0.00 1.60 -0.02 32 0 76 0
30MAR26 45.00 C 0.00 0.00 0.00 1.36 -0.01 32 0 11 0
30MAR26 46.00 C 0.00 0.00 0.00 1.15 -0.01 32 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 0.97 -0.01 32 0 233 0
30MAR26 48.00 C 0.00 0.00 0.00 0.81 -0.01 32 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.68 -0.01 32 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.56 -0.01 32 0 34 0
30MAR26 52.50 C 0.00 0.00 0.00 0.35 -0.01 32 0 16 0
30MAR26 55.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.08 0.00 32 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.11 +0.01 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.14 +0.02 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.16 +0.01 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.20 +0.01 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.37 +0.14 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.29 0.00 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.36 0.00 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.45 -0.10 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.58 -0.13 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.78 +0.04 33 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.85 -0.09 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.05 -0.05 32 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.26 -0.27 31 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 7.51 +0.01 31 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.80 -0.32 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 6.22 -0.28 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.60 -0.26 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.13 -0.18 32 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.54 -0.24 32 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 4.13 -0.02 32 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.64 -0.12 32 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 3.30 -0.05 32 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.95 -0.03 32 0 63 0
29JUN26 43.00 C 0.00 0.00 0.00 2.64 -0.06 32 0 62 0
29JUN26 44.00 C 0.00 0.00 0.00 2.34 -0.09 32 0 17 0
29JUN26 45.00 C 0.00 0.00 0.00 2.06 -0.08 32 0 42 0
29JUN26 46.00 C 0.00 0.00 0.00 1.82 -0.09 32 0 28 0
29JUN26 47.00 C 0.00 0.00 0.00 1.59 -0.08 32 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 1.41 -0.07 32 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.23 -0.08 32 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 1.07 -0.07 32 0 66 0
29JUN26 52.50 C 0.00 0.00 0.00 0.74 -0.05 32 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.52 -0.05 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.36 -0.05 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.26 -0.04 32 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.37 +0.07 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.45 +0.06 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.57 +0.08 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.72 +0.09 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.89 +0.11 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.10 +0.12 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.34 +0.13 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.61 +0.14 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.93 +0.17 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.27 +0.17 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.66 +0.20 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.08 +0.18 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.52 +0.21 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.02 +0.22 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.35 +0.06 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.93 +0.12 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.66 +0.23 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.27 +0.23 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.92 +0.23 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.46 +0.09 33 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 3.27 +0.22 34 0 0 0
29SEP26 45.00 C 2.75 2.75 2.75 2.90 +0.08 33 1 10 -1
29SEP26 46.00 C 0.00 0.00 0.00 2.63 +0.06 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.40 +0.06 33 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 2.19 +0.14 33 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 2.05 +0.21 34 0 21 0
29SEP26 50.00 C 0.00 0.00 0.00 1.86 +0.18 34 0 66 0
29SEP26 52.50 C 0.00 0.00 0.00 1.46 +0.17 34 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.15 +0.16 34 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.89 +0.13 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.69 +0.11 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.56 +0.11 34 0 2 0
TOTAL CALL 1,810 13,696 +806
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 83 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 48 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 149 0
27NOV25 32.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 182 0
27NOV25 33.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 192 0
27NOV25 34.00 P 0.00 0.00 0.00 0.08 -0.05 31 0 129 0
27NOV25 35.00 P 0.30 0.30 0.19 0.17 -0.07 31 116 363 +83
27NOV25 36.00 P 0.42 0.42 0.33 0.34 -0.07 31 205 461 -14
27NOV25 37.00 P 0.78 0.78 0.56 0.58 -0.10 31 11 350 +5
27NOV25 38.00 P 1.08 1.08 0.90 0.93 -0.12 31 48 1,051 +35
27NOV25 39.00 P 0.00 0.00 0.00 1.40 -0.11 30 0 502 0
27NOV25 40.00 P 1.95 1.95 1.95 2.06 -0.06 32 10 231 0
27NOV25 41.00 P 2.84 2.84 2.70 2.76 -0.01 32 12 356 -10
27NOV25 42.00 P 0.00 0.00 0.00 3.44 -0.19 27 0 181 0
27NOV25 43.00 P 0.00 0.00 0.00 4.40 -0.06 31 0 168 0
27NOV25 44.00 P 0.00 0.00 0.00 5.35 -0.04 33 0 181 0
27NOV25 45.00 P 0.00 0.00 0.00 6.30 -0.22 32 0 5 0
27NOV25 46.00 P 0.00 0.00 0.00 7.31 -0.09 37 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 8.28 -0.13 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 9.29 -0.27 41 0 15 0
27NOV25 49.00 P 0.00 0.00 0.00 10.28 -0.33 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 11.28 -0.02 0 0 2 0
27NOV25 52.50 P 0.00 0.00 0.00 13.78 -0.02 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 16.28 -0.02 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 18.78 -0.02 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 21.28 -0.02 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 23.78 -0.02 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 207 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 121 0
30DEC25 31.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 94 0
30DEC25 32.00 P 0.18 0.18 0.18 0.13 -0.04 32 13 133 +13
30DEC25 33.00 P 0.28 0.28 0.24 0.22 -0.06 31 3 605 0
30DEC25 34.00 P 0.00 0.00 0.00 0.36 -0.06 32 0 846 0
30DEC25 35.00 P 0.00 0.00 0.00 0.53 -0.09 31 0 86 0
30DEC25 36.00 P 0.86 0.86 0.86 0.77 -0.12 31 20 427 0
30DEC25 37.00 P 1.20 1.20 1.13 1.09 -0.14 31 21 150 +1
30DEC25 38.00 P 1.48 1.48 1.48 1.49 -0.14 30 3 152 +3
30DEC25 39.00 P 0.00 0.00 0.00 1.98 -0.14 30 0 103 0
30DEC25 40.00 P 2.63 2.63 2.63 2.54 -0.14 30 4 132 -4
30DEC25 41.00 P 0.00 0.00 0.00 3.26 -0.13 31 0 64 0
30DEC25 42.00 P 0.00 0.00 0.00 3.99 +0.01 32 0 37 0
30DEC25 43.00 P 0.00 0.00 0.00 4.68 -0.19 30 0 112 0
30DEC25 44.00 P 0.00 0.00 0.00 5.57 -0.05 31 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.47 -0.08 31 0 35 0
30DEC25 46.00 P 0.00 0.00 0.00 7.57 -0.09 38 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 8.36 -0.05 33 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 9.32 -0.24 34 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 10.31 -0.30 35 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.28 -0.02 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.78 -0.02 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.28 -0.02 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.78 -0.02 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.28 -0.02 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.78 -0.02 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29JAN26 30.00 P 0.17 0.17 0.17 0.11 -0.03 32 20 125 +14
29JAN26 31.00 P 0.00 0.00 0.00 0.18 -0.04 32 0 41 0
29JAN26 32.00 P 0.00 0.00 0.00 0.28 -0.05 32 0 5 0
29JAN26 33.00 P 0.00 0.00 0.00 0.43 -0.06 32 0 23 0
29JAN26 34.00 P 0.67 0.67 0.67 0.60 -0.07 31 15 79 +15
29JAN26 35.00 P 0.91 0.92 0.88 0.83 -0.07 31 31 250 0
29JAN26 36.00 P 0.00 0.00 0.00 1.12 -0.08 31 500 537 +477
29JAN26 37.00 P 1.63 1.63 1.47 1.48 -0.09 31 2 184 -1
29JAN26 38.00 P 1.91 1.91 1.86 1.90 -0.09 31 14 45 +14
29JAN26 39.00 P 0.00 0.00 0.00 2.40 -0.16 31 0 35 0
29JAN26 40.00 P 0.00 0.00 0.00 2.98 -0.12 31 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 3.61 -0.04 31 0 1 0
29JAN26 42.00 P 0.00 0.00 0.00 4.20 -0.19 30 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 5.17 +0.07 33 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.98 +0.14 34 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.75 +0.05 33 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.77 +0.07 36 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.59 -0.17 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.48 -0.08 35 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.44 -0.17 36 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.29 -0.04 31 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.78 -0.12 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.28 -0.02 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.78 -0.02 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.28 -0.02 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.78 -0.02 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.05 - 32 0 0 -
26FEB26 28.00 P 0.00 0.00 0.00 0.08 - 32 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 0.13 - 32 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 0.21 - 32 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 0.31 - 32 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 0.45 - 32 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 0.62 - 32 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 0.82 - 31 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 1.08 - 31 0 0 -
26FEB26 36.00 P 1.39 1.39 1.39 1.40 - 31 1 1 -
26FEB26 37.00 P 0.00 0.00 0.00 1.78 - 31 0 0 -
26FEB26 38.00 P 0.00 0.00 0.00 2.22 - 31 0 0 -
26FEB26 39.00 P 0.00 0.00 0.00 2.75 - 31 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 3.29 - 31 0 0 -
26FEB26 41.00 P 0.00 0.00 0.00 4.04 - 33 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 4.63 - 32 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 5.48 - 34 0 0 -
26FEB26 44.00 P 0.00 0.00 0.00 6.14 - 32 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 7.09 - 35 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 7.95 - 35 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 8.80 - 36 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 9.59 - 34 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 10.55 - 35 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 11.34 - 32 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 13.78 - 0 0 0 -
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 32 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 0.00 33 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 0.00 32 0 5 0
30MAR26 27.00 P 0.00 0.00 0.00 0.10 0.00 32 0 160 0
30MAR26 28.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.22 -0.01 32 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.33 -0.01 32 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.47 -0.01 32 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.64 -0.02 32 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.85 -0.02 32 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 1.11 +0.01 32 0 24 0
30MAR26 35.00 P 1.43 1.43 1.43 1.40 -0.05 32 1 38 +1
30MAR26 36.00 P 0.00 0.00 0.00 1.72 -0.07 32 0 927 0
30MAR26 37.00 P 0.00 0.00 0.00 2.13 -0.06 32 0 26 0
30MAR26 38.00 P 0.00 0.00 0.00 2.59 -0.06 32 0 25 0
30MAR26 39.00 P 0.00 0.00 0.00 3.11 -0.04 32 0 24 0
30MAR26 40.00 P 0.00 0.00 0.00 3.76 -0.02 33 0 239 0
30MAR26 41.00 P 0.00 0.00 0.00 4.14 -0.03 31 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 5.05 -0.03 33 0 230 0
30MAR26 43.00 P 0.00 0.00 0.00 5.68 -0.12 33 0 205 0
30MAR26 44.00 P 0.00 0.00 0.00 6.46 -0.10 33 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 7.25 -0.11 33 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.04 +0.02 34 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 8.91 +0.15 34 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.86 +0.26 36 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.55 -0.06 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.60 -0.19 35 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 13.81 -0.09 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.28 -0.02 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.78 -0.02 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.28 -0.02 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.78 -0.02 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 34 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 33 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.31 -0.04 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.43 -0.04 32 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.57 -0.05 32 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.73 -0.06 32 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 0.96 -0.07 32 0 16 0
29JUN26 32.00 P 0.00 0.00 0.00 1.22 -0.05 32 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.48 -0.05 32 0 82 0
29JUN26 34.00 P 1.88 1.88 1.88 1.78 -0.06 32 2 70 -2
29JUN26 35.00 P 0.00 0.00 0.00 2.12 -0.16 31 0 84 0
29JUN26 36.00 P 0.00 0.00 0.00 2.51 -0.08 31 0 80 0
29JUN26 37.00 P 0.00 0.00 0.00 2.96 -0.08 31 0 89 0
29JUN26 38.00 P 0.00 0.00 0.00 3.47 -0.08 32 0 124 0
29JUN26 39.00 P 0.00 0.00 0.00 4.01 -0.06 32 0 70 0
29JUN26 40.00 P 0.00 0.00 0.00 4.57 -0.08 32 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 5.20 -0.01 32 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.79 +0.03 31 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.55 -0.05 32 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.09 -0.33 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.91 -0.07 32 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.67 -0.16 32 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.44 -0.09 32 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.30 -0.04 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.16 0.00 33 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.91 -0.08 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.10 -0.06 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.58 0.00 35 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 18.80 -0.03 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.28 -0.02 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.78 -0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.27 +0.05 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.37 +0.06 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.49 +0.08 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.64 +0.09 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.83 +0.11 34 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.01 +0.12 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.24 +0.10 33 0 32 0
29SEP26 31.00 P 0.00 0.00 0.00 1.48 +0.07 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.77 +0.07 33 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 2.08 +0.05 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.46 +0.06 33 0 163 0
29SEP26 35.00 P 0.00 0.00 0.00 2.87 +0.06 33 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 3.30 +0.06 33 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 3.73 0.00 33 0 17 0
29SEP26 38.00 P 0.00 0.00 0.00 4.22 -0.01 33 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 4.81 +0.02 33 0 184 0
29SEP26 40.00 P 0.00 0.00 0.00 5.41 +0.17 33 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 6.01 +0.02 33 0 13 0
29SEP26 42.00 P 0.00 0.00 0.00 6.66 +0.22 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.30 +0.22 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.98 +0.20 34 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.69 +0.20 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.41 +0.20 34 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.16 +0.19 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.94 -0.09 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.71 +0.18 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.52 +0.17 34 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.60 +0.14 34 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.78 +0.13 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.04 +0.08 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.38 +0.05 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.80 0.00 34 0 0 0
TOTAL PUT 1,052 13,718 +630
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$ 15.13
27NOV25 9.00 C 0.00 0.00 0.00 6.16 -0.54 79 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.91 -0.54 74 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.65 -0.50 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.41 -0.56 65 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.16 -0.49 60 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.66 -0.64 52 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.18 -0.44 60 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.68 -0.47 53 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.18 -0.59 45 0 30 0
27NOV25 12.50 C 0.00 0.00 0.00 2.70 -0.45 44 0 60 0
27NOV25 13.00 C 0.00 0.00 0.00 2.28 -0.42 49 0 55 0
27NOV25 13.50 C 0.00 0.00 0.00 1.78 -0.51 40 0 45 0
27NOV25 14.00 C 0.00 0.00 0.00 1.37 -0.45 39 0 15 0
27NOV25 14.50 C 1.19 1.19 1.19 1.03 -0.36 39 6 50 0
27NOV25 15.00 C 0.00 0.00 0.00 0.74 -0.34 39 0 133 0
27NOV25 15.50 C 0.66 0.66 0.56 0.52 -0.29 40 27 157 0
27NOV25 16.00 C 0.48 0.48 0.41 0.34 -0.25 40 84 274 0
27NOV25 16.50 C 0.34 0.36 0.28 0.22 -0.20 40 22 351 -6
27NOV25 17.00 C 0.23 0.23 0.17 0.13 -0.15 39 105 2,318 -103
27NOV25 17.50 C 0.18 0.18 0.18 0.08 -0.10 40 12 1,834 0
27NOV25 18.00 C 0.12 0.12 0.10 0.05 -0.07 41 24 772 -24
27NOV25 18.50 C 0.10 0.10 0.07 0.03 -0.04 41 60 1,700 +30
27NOV25 19.00 C 0.05 0.05 0.05 0.02 -0.03 42 300 1,428 -300
27NOV25 19.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 166 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 572 0
27NOV25 21.00 C 0.01 0.01 0.01 0.01 0.00 52 20 1,311 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 533 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 479 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
30DEC25 8.25 C 0.00 0.00 0.00 6.93 -0.49 55 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.68 -0.49 47 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.43 -0.46 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.18 -0.52 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.93 -0.52 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.69 -0.49 47 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.44 -0.53 43 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.21 -0.47 51 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.81 -0.49 65 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.23 -0.47 45 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.74 -0.44 41 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 3.28 -0.49 41 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.91 -0.31 47 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.38 -0.50 38 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 2.00 -0.37 39 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 1.62 -0.51 37 0 2 0
30DEC25 14.50 C 1.55 1.55 1.55 1.36 -0.35 40 4 8 +4
30DEC25 15.00 C 0.00 0.00 0.00 1.10 -0.32 40 0 451 0
30DEC25 15.50 C 0.00 0.00 0.00 0.88 -0.28 41 0 494 0
30DEC25 16.00 C 0.00 0.00 0.00 0.68 -0.27 40 0 156 0
30DEC25 16.50 C 0.00 0.00 0.00 0.52 -0.23 40 0 334 0
30DEC25 17.00 C 0.54 0.54 0.44 0.39 -0.20 40 20 584 +20
30DEC25 17.50 C 0.00 0.00 0.00 0.29 -0.16 40 0 1,116 0
30DEC25 18.00 C 0.00 0.00 0.00 0.21 -0.14 40 0 274 0
30DEC25 18.50 C 0.28 0.28 0.28 0.16 -0.10 40 1 1,234 +1
30DEC25 19.00 C 0.18 0.18 0.18 0.11 -0.08 40 75 469 +48
30DEC25 19.50 C 0.18 0.18 0.18 0.08 -0.06 40 75 227 0
30DEC25 20.00 C 0.00 0.00 0.00 0.06 -0.05 40 0 111 0
30DEC25 21.00 C 0.10 0.10 0.10 0.03 -0.03 41 5 214 -5
30DEC25 22.00 C 0.06 0.06 0.06 0.02 -0.01 43 20 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JAN26 10.50 C 0.00 0.00 0.00 4.81 -0.50 49 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.29 -0.50 41 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.83 -0.47 41 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.39 -0.60 40 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.09 -0.34 47 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.70 -0.43 46 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.26 -0.50 42 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.90 -0.40 40 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 1.63 -0.33 41 0 15 0
29JAN26 15.00 C 1.51 1.51 1.51 1.37 -0.32 41 15 325 +15
29JAN26 15.50 C 1.29 1.29 1.29 1.17 -0.28 42 15 939 0
29JAN26 16.00 C 0.00 0.00 0.00 0.99 -0.25 43 0 582 0
29JAN26 16.50 C 0.00 0.00 0.00 0.82 -0.24 43 0 683 0
29JAN26 17.00 C 0.00 0.00 0.00 0.67 -0.23 43 0 496 0
29JAN26 17.50 C 0.67 0.67 0.64 0.54 -0.21 42 10 289 +5
29JAN26 18.00 C 0.58 0.58 0.57 0.44 -0.18 42 25 300 +5
29JAN26 18.50 C 0.50 0.50 0.49 0.35 -0.16 42 10 286 +5
29JAN26 19.00 C 0.43 0.43 0.41 0.28 -0.13 42 15 182 +5
29JAN26 19.50 C 0.37 0.38 0.37 0.22 -0.12 42 10 25 +5
29JAN26 20.00 C 0.00 0.00 0.00 0.18 -0.09 42 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.11 -0.07 42 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 20 0
26FEB26 11.00 C 0.00 0.00 0.00 4.38 - 42 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 3.92 - 40 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 3.55 - 43 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 3.09 - 40 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 2.70 - 39 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 2.41 - 41 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 2.13 - 42 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 1.82 - 41 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 1.58 - 42 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 1.37 - 42 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 1.18 - 42 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 1.01 - 43 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 0.86 - 43 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 0.72 - 42 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 0.60 - 42 0 0 -
26FEB26 18.50 C 0.00 0.00 0.00 0.50 - 42 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 0.42 - 42 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 0.34 - 42 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 0.28 - 42 0 0 -
30MAR26 8.25 C 0.00 0.00 0.00 7.01 -0.47 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.77 -0.47 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.58 -0.54 52 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 6.29 -0.49 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.08 -0.37 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.86 -0.51 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.61 -0.47 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.29 -0.61 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.98 -0.44 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.38 -0.52 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.05 -0.48 42 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.63 -0.40 40 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 3.26 -0.43 41 0 51 0
30MAR26 13.00 C 0.00 0.00 0.00 2.91 -0.43 41 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.59 -0.40 41 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 2.30 -0.37 41 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.05 -0.38 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.82 -0.27 43 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.61 -0.24 43 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.43 -0.26 43 0 43 0
30MAR26 16.50 C 0.00 0.00 0.00 1.25 -0.27 43 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 1.09 -0.25 43 0 277 0
30MAR26 17.50 C 1.10 1.10 1.10 0.94 -0.24 43 5 20 0
30MAR26 18.00 C 0.98 0.98 0.98 0.81 -0.22 43 5 20 0
30MAR26 18.50 C 0.00 0.00 0.00 0.70 -0.20 43 0 36 0
30MAR26 19.00 C 0.78 0.80 0.76 0.60 -0.18 43 20 15 +10
30MAR26 19.50 C 0.00 0.00 0.00 0.52 -0.15 43 0 45 0
30MAR26 20.00 C 0.65 0.65 0.65 0.44 -0.14 43 6 26 +1
30MAR26 21.00 C 0.49 0.49 0.49 0.32 -0.12 43 3 32 -3
30MAR26 22.00 C 0.00 0.00 0.00 0.23 -0.09 43 0 249 0
30MAR26 23.00 C 0.00 0.00 0.00 0.17 -0.07 43 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.92 -0.45 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.63 -0.50 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.45 -0.49 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.20 -0.51 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.00 -0.48 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.76 -0.39 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.53 -0.46 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.15 -0.47 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.70 -0.52 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.34 -0.50 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.99 -0.40 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.65 -0.42 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.43 -0.31 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.07 -0.47 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.81 -0.35 43 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.56 -0.34 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.33 -0.33 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.12 -0.31 43 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.94 -0.29 43 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.78 -0.27 44 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.62 -0.25 44 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 1.48 -0.24 44 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 1.35 -0.22 45 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.21 -0.24 44 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 1.13 -0.20 45 0 12 0
29JUN26 19.50 C 0.00 0.00 0.00 1.02 -0.20 45 0 30 0
29JUN26 20.00 C 1.00 1.00 1.00 0.92 -0.19 45 10 246 +10
29JUN26 21.00 C 0.00 0.00 0.00 0.74 -0.17 45 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 0.60 -0.15 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.49 -0.12 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.39 -0.11 45 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.32 -0.09 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.26 -0.07 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.21 -0.06 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.17 -0.05 45 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.27 -0.45 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.90 -0.44 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.54 -0.44 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.17 -0.46 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.89 -0.33 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.62 -0.38 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.32 -0.40 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.10 -0.35 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.85 -0.37 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.65 -0.33 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.47 -0.29 46 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.26 -0.31 46 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.09 -0.30 46 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.92 -0.29 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.76 -0.29 45 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.62 -0.26 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.49 -0.25 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.36 -0.20 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.26 -0.21 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.15 -0.21 45 0 30 0
29SEP26 21.00 C 0.00 0.00 0.00 0.94 -0.22 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.82 -0.14 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.69 -0.12 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.58 -0.13 45 0 0 0
29SEP26 25.00 C 0.73 0.75 0.73 0.49 -0.12 45 154 154 +154
29SEP26 26.00 C 0.00 0.00 0.00 0.41 -0.10 45 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.34 -0.10 45 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 -0.08 45 0 0 0
TOTAL CALL 1,163 25,387 -123
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 235 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 401 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 220 0
27NOV25 12.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 165 0
27NOV25 13.00 P 0.04 0.04 0.04 0.05 +0.01 39 62 385 +62
27NOV25 13.50 P 0.08 0.08 0.08 0.10 +0.02 38 75 1,122 +75
27NOV25 14.00 P 0.15 0.18 0.15 0.20 +0.05 38 300 468 +70
27NOV25 14.50 P 0.30 0.36 0.26 0.36 +0.10 39 187 645 -60
27NOV25 15.00 P 0.45 0.58 0.44 0.56 +0.14 39 439 1,165 +164
27NOV25 15.50 P 0.68 0.80 0.68 0.83 +0.18 39 71 1,068 +59
27NOV25 16.00 P 1.02 1.12 1.02 1.20 +0.28 41 6 617 +4
27NOV25 16.50 P 1.36 1.36 1.36 1.58 +0.32 42 3 898 +3
27NOV25 17.00 P 0.00 0.00 0.00 2.00 +0.34 43 0 712 0
27NOV25 17.50 P 0.00 0.00 0.00 2.45 +0.37 44 0 447 0
27NOV25 18.00 P 0.00 0.00 0.00 2.91 +0.46 44 0 343 0
27NOV25 18.50 P 0.00 0.00 0.00 3.39 +0.38 45 0 177 0
27NOV25 19.00 P 0.00 0.00 0.00 3.87 +0.48 0 0 94 0
27NOV25 19.50 P 0.00 0.00 0.00 4.37 +0.48 0 0 45 0
27NOV25 20.00 P 0.00 0.00 0.00 4.87 +0.38 0 0 15 0
27NOV25 21.00 P 0.00 0.00 0.00 5.91 +0.45 71 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.87 +0.49 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.87 +0.36 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.87 +0.47 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.87 +0.36 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.87 +0.49 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 11.87 +0.49 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 12.87 +0.42 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 392 0
30DEC25 11.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 168 0
30DEC25 12.50 P 0.09 0.10 0.09 0.12 +0.03 39 37 328 +35
30DEC25 13.00 P 0.15 0.15 0.15 0.20 +0.05 39 15 123 0
30DEC25 13.50 P 0.25 0.25 0.25 0.30 +0.06 39 15 250 0
30DEC25 14.00 P 0.38 0.42 0.38 0.45 +0.09 39 25 129 +25
30DEC25 14.50 P 0.56 0.59 0.56 0.63 +0.12 39 3 205 0
30DEC25 15.00 P 0.80 0.80 0.80 0.86 +0.13 39 8 550 0
30DEC25 15.50 P 1.08 1.08 1.08 1.16 +0.22 40 15 1,408 +15
30DEC25 16.00 P 0.00 0.00 0.00 1.49 +0.24 41 0 191 0
30DEC25 16.50 P 0.00 0.00 0.00 1.83 +0.26 41 0 184 0
30DEC25 17.00 P 0.00 0.00 0.00 2.22 +0.35 42 0 443 0
30DEC25 17.50 P 0.00 0.00 0.00 2.63 +0.33 42 0 842 0
30DEC25 18.00 P 0.00 0.00 0.00 3.06 +0.35 43 0 221 0
30DEC25 18.50 P 0.00 0.00 0.00 3.51 +0.37 44 0 82 0
30DEC25 19.00 P 0.00 0.00 0.00 3.90 +0.30 37 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.38 +0.31 37 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 4.93 +0.38 48 0 22 0
30DEC25 21.00 P 0.00 0.00 0.00 5.91 +0.38 51 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.87 +0.35 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.87 +0.36 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.87 +0.47 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.87 +0.36 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.87 +0.39 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.87 +0.39 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.87 +0.42 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.17 +0.03 41 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.26 +0.04 42 0 30 0
29JAN26 13.00 P 0.00 0.00 0.00 0.37 +0.06 41 0 51 0
29JAN26 13.50 P 0.00 0.00 0.00 0.51 +0.08 41 0 29 0
29JAN26 14.00 P 0.00 0.00 0.00 0.68 +0.10 41 0 24 0
29JAN26 14.50 P 0.00 0.00 0.00 0.87 +0.12 41 0 46 0
29JAN26 15.00 P 0.00 0.00 0.00 1.12 +0.16 41 0 392 0
29JAN26 15.50 P 0.00 0.00 0.00 1.41 +0.19 42 0 1,250 0
29JAN26 16.00 P 0.00 0.00 0.00 1.73 +0.22 42 0 799 0
29JAN26 16.50 P 0.00 0.00 0.00 2.07 +0.24 43 0 430 0
29JAN26 17.00 P 0.00 0.00 0.00 2.43 +0.29 43 0 419 0
29JAN26 17.50 P 0.00 0.00 0.00 2.84 +0.32 44 0 68 0
29JAN26 18.00 P 0.00 0.00 0.00 3.27 +0.36 46 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.70 +0.36 47 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.12 +0.35 47 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.61 +0.42 49 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.09 +0.42 51 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.97 +0.42 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.87 +0.35 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.90 +0.39 52 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 - 41 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 0.18 - 42 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 0.25 - 41 0 0 -
26FEB26 12.50 P 0.29 0.29 0.29 0.35 - 41 21 19 -
26FEB26 13.00 P 0.45 0.45 0.45 0.48 - 41 15 15 -
26FEB26 13.50 P 0.58 0.58 0.58 0.64 - 41 8 8 -
26FEB26 14.00 P 0.00 0.00 0.00 0.82 - 41 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 1.03 - 41 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 1.28 - 41 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 1.56 - 41 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 1.87 - 42 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 2.22 - 43 0 0 -
26FEB26 17.00 P 0.00 0.00 0.00 2.62 - 44 0 0 -
26FEB26 17.50 P 0.00 0.00 0.00 2.90 - 42 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 3.37 - 44 0 0 -
26FEB26 18.50 P 0.00 0.00 0.00 3.81 - 46 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 4.18 - 44 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 4.62 - 45 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 5.09 - 46 0 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 0.02 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 0.00 42 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 0.00 42 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 0.00 42 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 0.00 41 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.08 0.00 42 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.27 +0.04 42 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.37 +0.05 42 0 53 0
30MAR26 12.50 P 0.00 0.00 0.00 0.49 +0.07 42 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.63 +0.08 42 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 0.80 +0.09 42 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.99 +0.11 42 0 34 0
30MAR26 14.50 P 0.00 0.00 0.00 1.23 +0.15 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.47 +0.15 42 0 137 0
30MAR26 15.50 P 0.00 0.00 0.00 1.76 +0.18 42 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.06 +0.20 43 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.41 +0.24 43 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.70 +0.15 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.15 +0.26 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.55 +0.29 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.96 +0.32 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.35 +0.31 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.77 +0.32 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.23 +0.35 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.12 +0.52 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.05 +0.43 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.94 +0.40 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.98 +0.53 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.87 +0.36 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.87 +0.39 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.87 +0.39 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.87 +0.42 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 +0.01 45 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 +0.02 45 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 +0.02 45 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 +0.02 45 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.25 +0.03 44 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 +0.03 44 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 +0.05 44 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.55 +0.05 44 0 11 0
29JUN26 12.00 P 0.00 0.00 0.00 0.70 +0.07 44 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 0.85 +0.05 44 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 1.05 +0.08 45 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 1.26 +0.10 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.49 +0.11 45 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.74 +0.14 45 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.02 +0.16 46 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.31 +0.19 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.61 +0.20 46 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.93 +0.21 46 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.27 +0.23 46 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.62 +0.24 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.96 +0.24 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.37 +0.28 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.76 +0.29 48 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.17 +0.32 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.59 +0.33 48 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.44 +0.35 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.33 +0.41 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.20 +0.34 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.12 +0.38 51 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.10 +0.45 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.02 +0.46 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.95 +0.42 52 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.91 +0.43 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.58 +0.07 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.70 +0.06 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 +0.07 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.02 +0.08 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.20 +0.09 44 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 1.41 +0.10 44 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.62 +0.11 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.87 +0.13 43 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 2.11 +0.12 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.39 +0.15 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.68 +0.17 43 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.99 +0.18 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.32 +0.20 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.70 +0.28 44 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.01 +0.19 44 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.38 +0.21 44 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.80 +0.29 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.18 +0.26 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.53 +0.28 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.95 +0.29 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.74 +0.28 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.58 +0.29 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.46 +0.31 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.30 +0.27 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.25 +0.33 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.23 +0.42 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.12 +0.40 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.06 +0.43 49 0 0 0
TOTAL PUT 1,305 29,062 +452
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$ 93.68
27NOV25 67.50 C 0.00 0.00 0.00 26.75 -1.52 76 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 24.28 -1.26 70 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 21.56 -1.73 54 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 19.44 -1.39 61 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 16.38 -1.96 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 13.89 -1.77 19 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 11.41 -1.76 20 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 8.97 -1.74 20 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 6.64 -1.69 20 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 4.55 -1.56 20 0 111 0
27NOV25 92.50 C 3.69 3.69 3.69 2.92 -1.31 21 2 150 0
27NOV25 95.00 C 1.85 1.85 1.75 1.63 -1.00 20 7 189 +7
27NOV25 97.50 C 1.24 1.24 0.93 0.81 -0.71 20 21 731 +8
27NOV25 100.00 C 0.67 0.67 0.47 0.35 -0.44 20 19 619 0
27NOV25 102.50 C 0.35 0.35 0.35 0.14 -0.22 20 4 219 0
27NOV25 105.00 C 0.12 0.12 0.12 0.05 -0.10 20 20 399 +20
27NOV25 107.50 C 0.00 0.00 0.00 0.02 -0.04 21 0 223 0
27NOV25 110.00 C 0.03 0.03 0.03 0.01 -0.01 22 20 276 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 121 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 630 0
27NOV25 117.50 C 0.01 0.01 0.01 0.01 0.00 30 162 162 +162
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 45.36 -1.62 91 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 44.36 -1.63 89 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.88 -1.65 83 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 39.40 -1.62 77 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.93 -1.65 72 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 34.48 -1.63 68 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 31.98 -1.60 62 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 29.54 -1.63 59 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 27.05 -1.64 53 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 24.59 -1.63 49 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 22.13 -1.62 45 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 19.68 -1.63 41 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 17.15 -1.76 36 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 14.22 -1.75 21 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 11.84 -1.73 20 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 9.57 -1.68 20 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 7.48 -1.59 20 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 5.63 -1.46 20 0 148 0
30DEC25 92.50 C 0.00 0.00 0.00 4.18 -1.26 21 0 342 0
30DEC25 95.00 C 0.00 0.00 0.00 2.88 -1.03 21 0 1,301 0
30DEC25 97.50 C 2.27 2.27 2.00 1.89 -0.83 21 115 315 -28
30DEC25 100.00 C 1.33 1.33 1.33 1.19 -0.68 21 1 169 0
30DEC25 102.50 C 1.02 1.02 0.86 0.71 -0.50 21 63 212 -60
30DEC25 105.00 C 0.71 0.71 0.60 0.40 -0.35 20 42 1,170 +5
30DEC25 107.50 C 0.47 0.47 0.47 0.22 -0.22 20 2 1,575 0
30DEC25 110.00 C 0.00 0.00 0.00 0.12 -0.13 21 0 340 0
30DEC25 112.50 C 0.00 0.00 0.00 0.06 -0.08 21 0 422 0
30DEC25 115.00 C 0.00 0.00 0.00 0.03 -0.05 21 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 25.02 -1.24 44 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.48 -1.37 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.96 -1.35 35 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.46 -1.45 31 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 14.59 -2.08 21 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.33 -1.68 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.19 -1.61 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 8.23 -1.52 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 6.48 -1.40 21 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 5.11 -1.11 22 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 3.81 -0.99 21 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 2.77 -0.86 21 0 3 0
29JAN26 100.00 C 0.00 0.00 0.00 1.95 -0.78 21 0 52 0
29JAN26 102.50 C 0.00 0.00 0.00 1.34 -0.61 21 0 1 0
29JAN26 105.00 C 0.00 0.00 0.00 0.89 -0.47 21 0 2 0
29JAN26 107.50 C 0.90 0.92 0.90 0.58 -0.35 21 60 91 +60
29JAN26 110.00 C 0.75 0.75 0.75 0.37 -0.25 21 30 481 +30
29JAN26 112.50 C 0.00 0.00 0.00 0.23 -0.17 21 0 225 0
29JAN26 115.00 C 0.00 0.00 0.00 0.14 -0.12 21 0 2 0
29JAN26 117.50 C 0.00 0.00 0.00 0.08 -0.08 21 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.05 -0.05 21 0 10 0
29JAN26 122.50 C 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.72 - 35 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 20.24 - 31 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 17.81 - 28 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 15.46 - 26 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 12.83 - 21 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 10.80 - 21 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 8.93 - 21 0 0 -
26FEB26 90.00 C 0.00 0.00 0.00 7.25 - 21 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 5.78 - 21 0 0 -
26FEB26 95.00 C 0.00 0.00 0.00 4.52 - 21 0 0 -
26FEB26 97.50 C 0.00 0.00 0.00 3.46 - 21 0 0 -
26FEB26 100.00 C 0.00 0.00 0.00 2.69 - 22 0 0 -
26FEB26 102.50 C 2.20 2.20 2.20 1.98 - 22 1 1 -
26FEB26 105.00 C 0.00 0.00 0.00 1.40 - 21 0 0 -
26FEB26 107.50 C 0.00 0.00 0.00 0.99 - 21 0 0 -
26FEB26 110.00 C 0.00 0.00 0.00 0.70 - 21 0 0 -
26FEB26 112.50 C 0.00 0.00 0.00 0.49 - 21 0 0 -
26FEB26 115.00 C 0.00 0.00 0.00 0.32 - 21 0 0 -
26FEB26 117.50 C 0.00 0.00 0.00 0.22 - 21 0 0 -
30MAR26 52.50 C 0.00 0.00 0.00 42.53 -1.22 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.08 -1.29 54 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.64 -1.24 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.21 -1.26 47 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.82 -1.23 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.41 -1.23 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.00 -1.24 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.50 -1.34 36 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 23.03 -1.44 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.61 -1.51 30 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 18.26 -1.55 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.53 -2.04 22 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.44 -1.95 22 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 11.50 -1.53 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.71 -1.44 22 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 8.09 -1.34 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 6.65 -1.23 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 5.39 -1.12 22 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 4.32 -0.99 22 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 3.51 -0.76 22 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 2.74 -0.70 22 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.11 -0.65 22 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 1.60 -0.55 22 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.21 -0.44 22 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.90 -0.36 22 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.64 -0.31 22 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 0.47 -0.22 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.33 -0.18 22 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.24 -0.13 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.49 -1.20 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.12 -1.20 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.68 -1.28 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.27 -1.34 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.91 -1.42 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.61 -1.71 27 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 19.40 -1.68 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.29 -1.63 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.86 -2.00 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 13.05 -1.42 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 11.37 -1.35 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.83 -1.28 22 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 8.43 -1.19 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.20 -1.06 22 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 6.09 -0.96 22 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 5.08 -0.92 22 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 4.39 -0.65 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 3.64 -0.70 23 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 2.97 -0.66 23 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.45 -0.53 23 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 1.98 -0.48 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.55 -0.46 22 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 1.25 -0.33 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.99 -0.29 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.80 -0.22 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.75 -1.39 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.44 -1.44 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.28 -1.57 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.12 -1.56 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.94 -1.65 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.11 -1.43 26 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 16.00 -1.62 24 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 14.12 -1.29 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.57 -1.21 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.15 -1.08 23 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 9.80 -1.07 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.64 -0.94 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 7.55 -0.88 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.59 -0.80 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 5.72 -0.70 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.10 -0.61 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.40 -0.57 24 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 3.77 -0.55 24 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.24 -0.45 24 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.68 -0.51 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.29 -0.34 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.94 -0.31 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.64 -0.27 23 0 0 0
TOTAL CALL 569 12,300 +204
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 92 0
27NOV25 72.50 P 0.01 0.01 0.01 0.01 0.00 36 900 973 +857
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 74 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 178 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 23 0 173 0
27NOV25 82.50 P 0.10 0.11 0.10 0.02 +0.01 21 26 680 0
27NOV25 85.00 P 0.17 0.18 0.14 0.07 +0.02 20 42 611 0
27NOV25 87.50 P 0.23 0.23 0.23 0.24 +0.08 20 4 935 0
27NOV25 90.00 P 0.00 0.00 0.00 0.66 +0.23 20 0 243 0
27NOV25 92.50 P 1.13 1.34 1.08 1.38 +0.37 19 75 145 -10
27NOV25 95.00 P 2.00 2.60 1.94 2.60 +0.69 19 69 100 +63
27NOV25 97.50 P 0.00 0.00 0.00 4.40 +1.07 20 0 102 0
27NOV25 100.00 P 0.00 0.00 0.00 6.49 +1.38 20 0 150 0
27NOV25 102.50 P 0.00 0.00 0.00 8.84 +1.60 20 0 60 0
27NOV25 105.00 P 0.00 0.00 0.00 11.32 +1.74 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 13.82 +1.76 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 16.32 +1.76 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 18.82 +1.76 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 21.32 +1.76 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 23.82 +1.76 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 26.32 +1.60 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 28.82 +1.76 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC25 50.00 P 0.01 0.01 0.01 0.01 0.00 55 390 400 +390
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 449 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
30DEC25 70.00 P 0.08 0.08 0.08 0.01 0.00 27 6 19 +6
30DEC25 72.50 P 0.10 0.10 0.10 0.01 0.00 24 7 50 +7
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 21 0 122 0
30DEC25 77.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 112 0
30DEC25 80.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 760 0
30DEC25 82.50 P 0.00 0.00 0.00 0.19 +0.04 20 0 547 0
30DEC25 85.00 P 0.52 0.56 0.52 0.42 +0.10 20 5 1,746 0
30DEC25 87.50 P 0.90 0.90 0.90 0.82 +0.18 21 3 1,205 +3
30DEC25 90.00 P 0.00 0.00 0.00 1.49 +0.33 21 0 257 0
30DEC25 92.50 P 0.00 0.00 0.00 2.33 +0.41 20 0 295 0
30DEC25 95.00 P 0.00 0.00 0.00 3.52 +0.62 20 0 219 0
30DEC25 97.50 P 0.00 0.00 0.00 5.12 +0.89 20 0 216 0
30DEC25 100.00 P 0.00 0.00 0.00 7.03 +1.09 20 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 9.13 +1.36 20 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 11.40 +1.51 20 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 13.82 +1.66 0 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 16.32 +1.75 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 18.82 +1.76 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 21.32 +1.76 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 23.82 +1.76 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.32 +1.60 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 28.82 +1.76 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 14 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 36 0
29JAN26 77.50 P 0.00 0.00 0.00 0.11 +0.02 21 0 10 0
29JAN26 80.00 P 0.00 0.00 0.00 0.23 +0.05 21 0 74 0
29JAN26 82.50 P 0.00 0.00 0.00 0.44 +0.09 21 0 113 0
29JAN26 85.00 P 0.88 0.99 0.88 0.81 +0.16 21 4 835 +3
29JAN26 87.50 P 1.31 1.31 1.28 1.35 +0.27 21 94 97 +21
29JAN26 90.00 P 1.85 1.85 1.85 2.08 +0.35 21 2 5 +2
29JAN26 92.50 P 2.70 2.90 2.70 2.99 +0.44 20 2 34 +2
29JAN26 95.00 P 0.00 0.00 0.00 4.19 +0.60 20 0 4 0
29JAN26 97.50 P 0.00 0.00 0.00 5.70 +0.80 20 0 31 0
29JAN26 100.00 P 0.00 0.00 0.00 7.53 +1.06 21 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 9.49 +1.23 21 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.63 +1.39 21 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 13.92 +1.53 21 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.33 +1.66 21 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.82 +1.75 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.32 +1.72 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.82 +1.72 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.32 +1.60 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.82 +1.72 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 - 22 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 0.12 - 21 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 0.23 - 21 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.44 - 21 0 0 -
26FEB26 82.50 P 0.00 0.00 0.00 0.75 - 22 0 0 -
26FEB26 85.00 P 0.00 0.00 0.00 1.17 - 21 0 0 -
26FEB26 87.50 P 0.00 0.00 0.00 1.84 - 22 0 0 -
26FEB26 90.00 P 0.00 0.00 0.00 2.64 - 21 0 0 -
26FEB26 92.50 P 0.00 0.00 0.00 3.54 - 21 0 0 -
26FEB26 95.00 P 0.00 0.00 0.00 4.88 - 21 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 6.34 - 21 0 0 -
26FEB26 100.00 P 0.00 0.00 0.00 8.02 - 21 0 0 -
26FEB26 102.50 P 0.00 0.00 0.00 9.88 - 21 0 0 -
26FEB26 105.00 P 0.00 0.00 0.00 11.92 - 21 0 0 -
26FEB26 107.50 P 0.00 0.00 0.00 14.10 - 21 0 0 -
26FEB26 110.00 P 0.00 0.00 0.00 16.41 - 21 0 0 -
26FEB26 112.50 P 0.00 0.00 0.00 18.83 - 21 0 0 -
26FEB26 115.00 P 0.00 0.00 0.00 21.32 - 0 0 0 -
26FEB26 117.50 P 0.00 0.00 0.00 23.82 - 0 0 0 -
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 67 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.14 +0.02 22 0 6 0
30MAR26 75.00 P 0.54 0.54 0.54 0.25 +0.04 22 10 15 +10
30MAR26 77.50 P 0.00 0.00 0.00 0.45 +0.09 22 0 7 0
30MAR26 80.00 P 0.96 0.96 0.95 0.73 +0.13 22 16 44 +16
30MAR26 82.50 P 0.00 0.00 0.00 1.13 +0.18 22 0 3 0
30MAR26 85.00 P 0.00 0.00 0.00 1.68 +0.26 22 0 9 0
30MAR26 87.50 P 0.00 0.00 0.00 2.34 +0.31 22 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 3.18 +0.36 22 0 0 0
30MAR26 92.50 P 3.80 3.80 3.80 4.16 +0.52 22 1 1 +1
30MAR26 95.00 P 0.00 0.00 0.00 5.50 +0.70 22 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 6.94 +0.83 22 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 8.55 +0.94 22 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 10.34 +1.08 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.28 +1.20 22 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.38 +1.35 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.60 +1.46 22 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.92 +1.73 22 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.33 +1.66 22 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.82 +1.72 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.32 +1.60 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.82 +1.70 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 3 0
29JUN26 67.50 P 0.00 0.00 0.00 0.21 +0.04 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.33 +0.05 22 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.52 +0.10 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.80 +0.15 23 0 11 0
29JUN26 77.50 P 0.00 0.00 0.00 1.16 +0.18 23 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.63 +0.23 23 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 2.21 +0.28 23 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 2.95 +0.38 23 0 10 0
29JUN26 87.50 P 0.00 0.00 0.00 3.73 +0.40 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.69 +0.43 22 0 1 0
29JUN26 92.50 P 5.38 5.38 5.38 5.70 +0.53 22 2 2 +2
29JUN26 95.00 P 0.00 0.00 0.00 7.08 +0.74 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.49 +0.86 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.01 +0.92 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.68 +1.03 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.48 +1.15 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.36 +1.20 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.38 +1.21 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.12 +0.98 20 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.45 +1.27 20 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.98 +1.66 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.36 +1.64 22 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.82 +1.70 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.50 +0.09 23 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.73 +0.13 23 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 1.04 +0.16 23 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.47 +0.29 24 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.96 +0.30 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.55 +0.35 24 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 3.24 +0.42 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.09 +0.51 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.90 +0.45 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.84 +0.54 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.01 +0.65 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.41 +0.85 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.80 +0.93 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.31 +1.00 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.93 +1.11 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.55 +0.91 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.39 +1.00 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.07 +0.86 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.08 +1.16 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.88 +0.49 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.98 +0.90 20 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.74 +1.59 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.03 +1.71 23 0 0 0
TOTAL PUT 1,658 14,159 +1,373
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$ 12.80
27NOV25 9.00 C 0.00 0.00 0.00 3.82 -0.15 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.58 -0.02 52 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.34 -0.05 56 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.08 -0.12 43 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.84 -0.05 46 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.33 -0.06 30 0 5 0
27NOV25 11.00 C 0.00 0.00 0.00 1.84 +0.01 30 0 4 0
27NOV25 11.50 C 0.00 0.00 0.00 1.40 +0.01 34 0 5 0
27NOV25 12.00 C 0.93 0.93 0.93 0.91 -0.06 25 15 49 0
27NOV25 12.50 C 0.58 0.58 0.58 0.55 -0.06 26 322 351 +299
27NOV25 13.00 C 0.34 0.40 0.29 0.30 -0.04 26 544 1,072 +384
27NOV25 13.50 C 0.21 0.22 0.16 0.14 -0.04 26 60 1,289 -6
27NOV25 14.00 C 0.12 0.12 0.09 0.06 -0.02 27 233 1,559 -3
27NOV25 14.50 C 0.07 0.07 0.05 0.02 -0.02 27 83 449 +38
27NOV25 15.00 C 0.03 0.03 0.03 0.01 -0.01 29 120 816 +30
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 59 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 564 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3,500 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.85 -0.12 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.58 -0.10 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.36 -0.13 32 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.13 -0.07 37 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 2.89 0.00 37 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 2.41 -0.05 34 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 1.94 -0.05 31 0 8 0
30DEC25 11.50 C 0.00 0.00 0.00 1.51 +0.01 30 0 11 0
30DEC25 12.00 C 1.15 1.15 1.15 1.12 -0.06 29 30 30 +8
30DEC25 12.50 C 0.00 0.00 0.00 0.80 -0.06 29 0 46 0
30DEC25 13.00 C 0.00 0.00 0.00 0.57 -0.04 30 0 762 0
30DEC25 13.50 C 0.00 0.00 0.00 0.37 -0.05 29 0 481 0
30DEC25 14.00 C 0.31 0.31 0.27 0.23 -0.04 29 18 435 +2
30DEC25 14.50 C 0.19 0.19 0.19 0.14 -0.03 29 1 170 +1
30DEC25 15.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 172 0
30DEC25 15.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 102 0
30DEC25 16.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 459 0
30DEC25 16.50 C 0.00 0.00 0.00 0.02 0.00 31 0 82 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 3.88 -0.09 27 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.64 -0.04 31 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.41 -0.12 34 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.17 -0.08 33 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.89 -0.10 21 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.49 -0.05 33 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.04 -0.10 31 0 105 0
29JAN26 11.50 C 0.00 0.00 0.00 1.59 -0.05 28 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.29 -0.05 30 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.99 -0.06 30 0 120 0
29JAN26 13.00 C 0.00 0.00 0.00 0.75 -0.06 31 0 117 0
29JAN26 13.50 C 0.00 0.00 0.00 0.56 -0.05 31 0 121 0
29JAN26 14.00 C 0.00 0.00 0.00 0.40 -0.04 31 0 56 0
29JAN26 14.50 C 0.00 0.00 0.00 0.28 -0.04 31 0 12 0
29JAN26 15.00 C 0.00 0.00 0.00 0.19 -0.03 31 0 70 0
29JAN26 15.50 C 0.00 0.00 0.00 0.13 -0.02 31 0 1 0
29JAN26 16.00 C 0.14 0.14 0.14 0.08 -0.02 30 30 59 +30
29JAN26 16.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 25 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 7 0
26FEB26 9.25 C 0.00 0.00 0.00 3.71 - 37 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 3.46 - 34 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 3.24 - 35 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 3.05 - 37 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 2.54 - 31 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 2.13 - 31 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 1.71 - 29 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 1.41 - 30 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 1.13 - 31 0 0 -
26FEB26 13.00 C 0.94 0.94 0.94 0.90 - 31 14 14 -
26FEB26 13.50 C 0.00 0.00 0.00 0.71 - 32 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 0.54 - 32 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 0.40 - 32 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 0.30 - 32 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 0.22 - 32 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 0.16 - 32 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 0.11 - 31 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 0.08 - 32 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 0.06 - 32 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 3.96 -0.08 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.73 -0.09 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.52 -0.05 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.30 -0.03 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.07 -0.07 33 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.67 -0.03 34 0 17 0
30MAR26 11.00 C 0.00 0.00 0.00 2.23 -0.11 31 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 1.90 -0.05 32 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.58 -0.08 32 0 16 0
30MAR26 12.50 C 0.00 0.00 0.00 1.31 -0.04 32 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.08 -0.04 33 0 16 0
30MAR26 13.50 C 0.00 0.00 0.00 0.87 -0.02 33 0 9 0
30MAR26 14.00 C 0.00 0.00 0.00 0.71 -0.02 33 0 100 0
30MAR26 14.50 C 0.00 0.00 0.00 0.57 -0.01 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.44 -0.02 33 0 104 0
30MAR26 15.50 C 0.00 0.00 0.00 0.35 -0.01 33 0 132 0
30MAR26 16.00 C 0.00 0.00 0.00 0.27 -0.01 33 0 80 0
30MAR26 16.50 C 0.00 0.00 0.00 0.20 -0.01 33 0 90 0
30MAR26 17.00 C 0.00 0.00 0.00 0.16 0.00 33 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 0.12 0.00 33 0 16 0
30MAR26 18.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 19 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 33 0 9 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 34 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 4.10 -0.02 38 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 3.88 +0.01 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.67 0.00 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.45 -0.02 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.25 -0.01 36 0 35 0
29JUN26 10.50 C 0.00 0.00 0.00 2.83 -0.03 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.47 -0.02 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.13 -0.04 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.83 -0.06 34 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.61 -0.01 35 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.36 -0.01 35 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.14 -0.05 34 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.96 -0.02 34 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 0.82 -0.02 35 0 102 0
29JUN26 15.00 C 0.82 0.82 0.82 0.69 -0.02 35 49 301 +49
29JUN26 15.50 C 0.00 0.00 0.00 0.57 -0.02 35 0 52 0
29JUN26 16.00 C 0.00 0.00 0.00 0.48 -0.01 35 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.39 -0.02 34 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.33 -0.01 35 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.27 -0.01 35 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 -0.01 34 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 4.14 -0.03 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.93 -0.03 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.73 -0.03 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.54 +0.01 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.34 -0.02 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.95 -0.05 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.61 -0.02 34 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.31 -0.02 35 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.12 -0.02 37 0 80 0
29SEP26 12.50 C 0.00 0.00 0.00 1.87 -0.02 36 0 90 0
29SEP26 13.00 C 1.60 1.60 1.60 1.61 -0.02 35 100 360 +100
29SEP26 13.50 C 0.00 0.00 0.00 1.42 -0.02 36 0 90 0
29SEP26 14.00 C 0.00 0.00 0.00 1.25 -0.02 36 0 96 0
29SEP26 14.50 C 0.00 0.00 0.00 1.13 -0.02 36 0 98 0
29SEP26 15.00 C 0.00 0.00 0.00 0.96 -0.05 36 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 0.86 -0.04 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.77 -0.03 37 0 110 0
29SEP26 16.50 C 0.00 0.00 0.00 0.68 -0.02 37 0 4 0
29SEP26 17.00 C 0.00 0.00 0.00 0.60 -0.02 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.52 -0.01 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 -0.01 37 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 -0.01 37 0 8 0
TOTAL CALL 1,619 17,377 +932
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 56 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 48 0 5 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 77 0
27NOV25 11.50 P 0.03 0.03 0.03 0.03 -0.01 27 65 506 -60
27NOV25 12.00 P 0.07 0.07 0.07 0.08 -0.03 25 12 614 0
27NOV25 12.50 P 0.22 0.22 0.17 0.22 -0.02 26 109 863 +57
27NOV25 13.00 P 0.42 0.46 0.42 0.46 -0.02 26 22 627 -1
27NOV25 13.50 P 0.00 0.00 0.00 0.82 -0.01 27 0 455 0
27NOV25 14.00 P 0.00 0.00 0.00 1.26 +0.02 30 0 613 0
27NOV25 14.50 P 0.00 0.00 0.00 1.73 +0.01 33 0 255 0
27NOV25 15.00 P 0.00 0.00 0.00 2.21 +0.03 35 0 390 0
27NOV25 15.50 P 0.00 0.00 0.00 2.71 +0.04 40 0 130 0
27NOV25 16.00 P 0.00 0.00 0.00 3.30 +0.13 65 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.71 +0.04 51 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.32 +0.15 80 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.70 +0.03 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 5.20 -0.06 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.70 +0.03 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 6.20 +0.03 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.81 +0.14 105 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 27 0
30DEC25 11.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 193 0
30DEC25 12.00 P 0.23 0.24 0.23 0.25 -0.02 29 167 493 +122
30DEC25 12.50 P 0.39 0.41 0.39 0.42 -0.02 28 31 273 +31
30DEC25 13.00 P 0.68 0.68 0.68 0.67 -0.03 28 15 412 +15
30DEC25 13.50 P 0.00 0.00 0.00 1.00 -0.02 29 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 1.39 0.00 31 0 309 0
30DEC25 14.50 P 0.00 0.00 0.00 1.73 -0.09 24 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 2.21 -0.07 26 0 35 0
30DEC25 15.50 P 0.00 0.00 0.00 2.74 +0.03 35 0 17 0
30DEC25 16.00 P 0.00 0.00 0.00 3.30 +0.06 46 0 16 0
30DEC25 16.50 P 0.00 0.00 0.00 3.71 -0.05 38 0 8 -4
30DEC25 17.00 P 0.00 0.00 0.00 4.32 +0.15 56 0 2 0
30DEC25 17.50 P 0.00 0.00 0.00 4.73 +0.06 49 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 5.20 -0.06 0 0 0 -1
30DEC25 18.50 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.20 0.00 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.81 +0.14 74 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.20 -0.05 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.20 -0.04 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.20 +0.03 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 10.20 -0.03 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 11.20 +0.03 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 12.20 -0.03 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 13.20 +0.01 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.03 0.00 32 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 16 0
29JAN26 11.50 P 0.00 0.00 0.00 0.24 -0.02 30 0 49 0
29JAN26 12.00 P 0.37 0.37 0.37 0.38 -0.02 30 30 85 +15
29JAN26 12.50 P 0.00 0.00 0.00 0.57 -0.03 30 0 80 0
29JAN26 13.00 P 0.00 0.00 0.00 0.83 -0.02 30 0 160 0
29JAN26 13.50 P 0.00 0.00 0.00 1.14 -0.02 30 0 132 0
29JAN26 14.00 P 0.00 0.00 0.00 1.53 +0.07 32 0 14 0
29JAN26 14.50 P 0.00 0.00 0.00 1.92 -0.02 33 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.34 0.00 33 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.83 +0.06 37 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.30 +0.06 39 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.73 -0.03 36 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.32 +0.13 48 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.73 +0.06 42 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.20 -0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 - 30 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 0.04 - 32 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.06 - 33 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 0.07 - 31 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 0.12 - 31 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.21 - 31 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 0.33 - 31 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 0.49 - 31 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 0.69 - 30 0 0 -
26FEB26 13.00 P 0.94 0.94 0.94 0.96 - 31 15 15 -
26FEB26 13.50 P 0.00 0.00 0.00 1.27 - 32 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 1.59 - 31 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 2.01 - 33 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 2.41 - 33 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 2.83 - 33 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 3.32 - 36 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 3.73 - 32 0 0 -
26FEB26 17.00 P 0.00 0.00 0.00 4.32 - 43 0 0 -
26FEB26 17.50 P 0.00 0.00 0.00 4.73 - 38 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 0.00 33 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 0.00 33 0 120 0
30MAR26 9.75 P 0.09 0.09 0.09 0.10 0.00 33 15 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 50 0
30MAR26 10.50 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.30 0.00 32 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.44 0.00 32 0 28 0
30MAR26 12.00 P 0.00 0.00 0.00 0.62 +0.01 32 0 92 0
30MAR26 12.50 P 0.00 0.00 0.00 0.83 +0.01 32 0 123 0
30MAR26 13.00 P 0.00 0.00 0.00 1.10 +0.02 32 0 157 0
30MAR26 13.50 P 0.00 0.00 0.00 1.40 -0.02 33 0 48 0
30MAR26 14.00 P 0.00 0.00 0.00 1.73 0.00 33 0 82 0
30MAR26 14.50 P 0.00 0.00 0.00 2.10 -0.01 33 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 2.50 0.00 34 0 104 0
30MAR26 15.50 P 0.00 0.00 0.00 2.92 +0.01 34 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 3.35 0.00 35 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 3.79 0.00 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.32 +0.08 39 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 4.74 +0.04 36 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 5.22 -0.04 36 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.20 0.00 0 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 6.81 +0.14 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.20 -0.05 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.20 -0.04 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.20 +0.03 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.20 -0.03 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.20 +0.03 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.20 -0.03 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.20 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 0.00 34 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.19 -0.01 33 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.24 0.00 34 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 0.00 34 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.34 0.00 34 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.47 0.00 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.63 0.00 33 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.82 0.00 33 0 157 0
29JUN26 12.00 P 0.00 0.00 0.00 1.04 0.00 33 0 86 0
29JUN26 12.50 P 0.00 0.00 0.00 1.31 +0.02 34 0 99 0
29JUN26 13.00 P 0.00 0.00 0.00 1.58 -0.02 34 0 177 0
29JUN26 13.50 P 0.00 0.00 0.00 1.93 +0.04 34 0 19 0
29JUN26 14.00 P 0.00 0.00 0.00 2.26 +0.02 34 0 27 0
29JUN26 14.50 P 0.00 0.00 0.00 2.63 +0.03 35 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 3.03 +0.04 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.43 +0.06 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.83 +0.04 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.24 +0.01 36 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 4.67 +0.03 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.12 +0.02 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.58 +0.02 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.03 +0.03 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.48 +0.04 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.94 +0.06 37 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 7.39 +0.05 37 0 0 0
29SEP26 9.00 P 0.32 0.32 0.32 0.31 -0.01 36 15 167 +15
29SEP26 9.25 P 0.00 0.00 0.00 0.38 0.00 37 0 90 0
29SEP26 9.50 P 0.39 0.39 0.39 0.44 0.00 37 15 22 +15
29SEP26 9.75 P 0.00 0.00 0.00 0.51 0.00 37 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.58 0.00 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.76 +0.01 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.90 -0.04 36 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 1.10 -0.06 36 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 1.38 +0.02 37 0 185 0
29SEP26 12.50 P 1.65 1.65 1.65 1.61 -0.06 36 100 120 +100
29SEP26 13.00 P 0.00 0.00 0.00 1.97 +0.01 38 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 2.29 +0.01 38 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 2.62 +0.01 38 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.98 +0.02 38 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 3.35 +0.02 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.73 +0.02 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.13 +0.02 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.54 +0.02 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.97 +0.02 40 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 5.40 +0.02 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.83 +0.02 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.27 +0.05 41 0 0 0
TOTAL PUT 611 10,343 +304
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$ 49.36
27NOV25 40.00 C 0.00 0.00 0.00 9.59 -0.34 48 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 8.47 -0.42 25 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 7.69 -0.25 44 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 6.67 -0.43 38 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 5.64 -0.26 31 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 4.61 -0.29 25 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 3.59 -0.36 20 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 2.57 -0.35 14 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 1.61 -0.38 11 0 75 0
27NOV25 49.00 C 0.99 1.04 0.99 0.83 -0.34 10 45 60 +10
27NOV25 50.00 C 0.43 0.50 0.42 0.32 -0.24 9 68 305 +67
27NOV25 52.50 C 0.04 0.04 0.04 0.01 -0.03 10 45 221 -45
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 17 0 110 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 23 0 13 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 12.57 -0.21 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 11.64 -0.36 34 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 10.59 -0.42 22 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 9.65 -0.40 28 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 8.66 -0.36 25 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.83 -0.23 30 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 6.81 -0.29 26 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 5.79 -0.31 22 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 4.77 -0.44 18 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 3.78 -0.38 15 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 2.85 -0.36 13 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 2.00 -0.32 12 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 1.30 -0.29 11 0 20 0
30DEC25 50.00 C 0.00 0.00 0.00 0.78 -0.23 11 0 144 0
30DEC25 52.50 C 0.00 0.00 0.00 0.14 -0.08 11 0 374 0
30DEC25 55.00 C 0.00 0.00 0.00 0.02 -0.01 12 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 15 0 52 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.00 -0.05 32 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 8.72 -0.30 14 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 7.96 -0.22 25 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 6.94 -0.44 21 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 5.93 -0.44 18 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 4.95 -0.43 16 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 4.00 -0.42 14 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 3.11 -0.31 13 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 2.32 -0.28 12 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 1.65 -0.26 12 0 60 0
29JAN26 50.00 C 0.00 0.00 0.00 1.11 -0.27 12 0 15 0
29JAN26 52.50 C 0.39 0.39 0.39 0.32 -0.14 12 2 79 +2
29JAN26 55.00 C 0.00 0.00 0.00 0.07 -0.04 12 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 30 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.01 - 23 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 8.02 - 21 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 7.06 - 19 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 6.07 - 17 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 5.10 - 15 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 4.17 - 13 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 3.30 - 12 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 2.53 - 12 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 1.86 - 12 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 1.31 - 12 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 0.45 - 11 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 0.12 - 11 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 0.03 - 12 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 0.01 - 13 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 0.01 - 15 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 0.01 - 20 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 13.12 -0.28 30 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.08 -0.36 26 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.12 -0.27 25 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.17 -0.27 24 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.20 -0.24 22 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.02 -0.48 14 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.21 -0.32 18 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.27 -0.25 16 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.34 -0.28 15 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 4.46 -0.29 14 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 3.63 -0.22 13 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.82 -0.26 12 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 2.19 -0.22 12 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 1.66 -0.17 12 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.75 -0.08 12 0 181 0
30MAR26 55.00 C 0.00 0.00 0.00 0.28 -0.03 12 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.09 0.00 13 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.03 0.00 13 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.41 -0.20 22 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 9.38 -0.17 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.44 -0.28 18 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.45 -0.08 16 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 6.48 -0.33 15 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.53 -0.41 13 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.63 -0.46 12 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.79 -0.43 12 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.93 -0.50 10 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.28 -0.49 10 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.73 -0.46 10 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 0.78 -0.35 11 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.28 -0.22 11 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 -0.10 11 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.04 11 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.41 -0.29 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.40 -0.26 18 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.44 -0.28 17 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.45 -0.28 15 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.52 -0.29 14 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.60 -0.34 13 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 4.73 -0.38 12 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 3.98 -0.36 12 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.30 -0.34 12 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.70 -0.31 12 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.18 -0.28 12 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 1.16 -0.20 12 0 16 0
29SEP26 55.00 C 0.00 0.00 0.00 0.59 -0.13 12 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.29 -0.07 12 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.14 -0.04 13 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 -0.02 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 160 2,094 +34
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.01 0.00 12 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.02 0.00 10 0 74 0
27NOV25 48.00 P 0.08 0.08 0.06 0.08 0.00 9 134 193 +88
27NOV25 49.00 P 0.25 0.28 0.25 0.31 +0.04 9 50 399 +19
27NOV25 50.00 P 0.69 0.71 0.69 0.82 +0.15 9 21 348 -3
27NOV25 52.50 P 2.93 2.93 2.92 3.14 +0.40 0 4 105 -13
27NOV25 55.00 P 0.00 0.00 0.00 5.64 +0.42 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 8.18 +0.46 34 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 10.70 +0.48 43 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 13.14 +0.42 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 15.64 +0.42 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 18.16 +0.44 58 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 20.70 +0.48 69 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 23.28 +0.56 82 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 25.90 +0.38 96 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.01 -0.01 10 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.05 +0.01 11 0 82 0
30DEC25 47.00 P 0.00 0.00 0.00 0.13 +0.02 11 0 156 0
30DEC25 48.00 P 0.27 0.27 0.27 0.30 +0.05 11 15 151 0
30DEC25 49.00 P 0.52 0.56 0.52 0.62 +0.11 11 41 163 +15
30DEC25 50.00 P 1.03 1.03 0.97 1.11 +0.16 11 19 175 -15
30DEC25 52.50 P 0.00 0.00 0.00 3.14 +0.35 0 0 123 0
30DEC25 55.00 P 0.00 0.00 0.00 5.64 +0.42 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 8.18 +0.46 25 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 10.70 +0.48 32 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 13.14 +0.31 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.64 +0.03 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.16 +0.44 43 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.70 +0.48 50 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.28 +0.56 59 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.90 +0.38 68 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 28.14 +0.42 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 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 12 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 12 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.12 0.00 11 0 5 0
29JAN26 47.00 P 0.00 0.00 0.00 0.25 +0.03 11 0 78 0
29JAN26 48.00 P 0.42 0.42 0.42 0.48 +0.06 11 4 49 +4
29JAN26 49.00 P 0.00 0.00 0.00 0.82 +0.10 11 0 42 0
29JAN26 50.00 P 1.20 1.20 1.20 1.30 +0.15 11 2 6 +2
29JAN26 52.50 P 0.00 0.00 0.00 3.19 +0.31 12 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 5.64 +0.42 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 8.18 +0.46 22 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 10.70 +0.48 28 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 13.14 +0.31 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.64 +0.03 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.16 +0.16 37 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.72 +0.50 44 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.28 +0.56 50 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 - 14 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 0.01 - 12 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 0.01 - 11 0 0 -
26FEB26 44.00 P 0.00 0.00 0.00 0.04 - 11 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 0.08 - 11 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 0.17 - 11 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.32 - 11 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 0.55 - 11 0 0 -
26FEB26 49.00 P 0.85 0.85 0.85 0.90 - 11 7 7 -
26FEB26 50.00 P 0.00 0.00 0.00 1.37 - 11 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 3.21 - 11 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 5.64 - 0 0 0 -
26FEB26 57.50 P 0.00 0.00 0.00 8.38 - 25 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 10.70 - 25 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 13.14 - 0 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 15.64 - 0 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 18.16 - 34 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 20.72 - 40 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 23.32 - 47 0 0 -
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 18 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 15 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 0.03 +0.01 13 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 +0.02 12 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 +0.03 12 0 73 0
30MAR26 45.00 P 0.00 0.00 0.00 0.18 +0.05 12 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.31 +0.08 12 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.50 +0.10 12 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.78 +0.15 12 0 8 0
30MAR26 49.00 P 0.00 0.00 0.00 1.15 +0.22 12 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 1.67 +0.27 12 0 70 0
30MAR26 52.50 P 0.00 0.00 0.00 3.35 +0.37 12 0 62 0
30MAR26 55.00 P 0.00 0.00 0.00 5.64 +0.42 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 8.38 +0.66 23 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.77 +0.55 25 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.14 +0.31 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.64 +0.03 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.16 +0.16 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.72 +0.50 37 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.32 +0.60 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.90 +0.38 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.14 +0.42 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.02 10 0 7 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 -0.03 11 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 -0.04 11 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.17 -0.06 10 0 10 0
29JUN26 44.00 P 0.00 0.00 0.00 0.30 -0.05 11 0 6 0
29JUN26 45.00 P 0.00 0.00 0.00 0.49 -0.05 11 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.75 -0.03 11 0 1 0
29JUN26 47.00 P 1.11 1.11 1.10 1.10 -0.01 11 3 5 +3
29JUN26 48.00 P 0.00 0.00 0.00 1.50 -0.05 10 0 17 0
29JUN26 49.00 P 0.00 0.00 0.00 2.02 -0.02 10 0 13 0
29JUN26 50.00 P 2.60 2.63 2.58 2.55 -0.05 10 9 81 +9
29JUN26 52.50 P 0.00 0.00 0.00 4.50 +0.17 11 0 10 0
29JUN26 55.00 P 0.00 0.00 0.00 6.65 +0.23 10 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 8.95 +0.24 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.32 +0.13 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.81 +0.27 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.25 +0.31 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.69 +0.28 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.14 +0.62 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.58 +0.42 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.02 +0.18 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 +0.01 12 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.18 0.00 12 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.28 +0.01 12 0 14 0
29SEP26 43.00 P 0.00 0.00 0.00 0.42 +0.02 12 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.62 +0.02 12 0 3 0
29SEP26 45.00 P 0.00 0.00 0.00 0.85 +0.03 12 0 18 0
29SEP26 46.00 P 0.00 0.00 0.00 1.15 +0.02 12 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 1.58 +0.08 12 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 2.02 +0.14 12 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 2.54 +0.18 12 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 3.12 +0.20 12 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 4.84 +0.12 12 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 7.10 +0.34 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 8.95 -0.08 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.52 +0.12 13 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.94 +0.18 14 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.41 +0.22 17 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.85 +0.25 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.30 +0.32 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.69 +0.30 16 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.14 +0.30 18 0 0 0
TOTAL PUT 309 3,945 +109
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$ 25.24
27NOV25 17.50 C 0.00 0.00 0.00 7.85 +0.68 76 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 7.34 +0.66 68 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 6.85 +0.70 65 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 6.29 +0.58 33 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 5.85 +0.65 55 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 5.37 +0.64 54 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 4.38 +0.67 45 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 3.41 +0.60 39 0 2 0
27NOV25 23.00 C 0.00 0.00 0.00 2.45 +0.53 32 0 0 0
27NOV25 24.00 C 1.19 1.19 1.19 1.59 +0.40 28 1 20 0
27NOV25 25.00 C 0.89 0.95 0.72 0.91 +0.23 27 49 91 +38
27NOV25 26.00 C 0.58 0.58 0.45 0.44 +0.09 26 3 185 +2
27NOV25 27.00 C 0.21 0.22 0.21 0.20 +0.04 27 22 216 -10
27NOV25 28.00 C 0.13 0.13 0.11 0.08 +0.01 27 19 204 +5
27NOV25 29.00 C 0.05 0.05 0.04 0.03 0.00 27 34 80 +34
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 250 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 589 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 105 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 52 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 9.75 +0.56 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.39 +0.79 60 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.90 +0.54 58 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.33 +0.72 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.85 +0.48 38 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.41 +0.56 48 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.85 +0.49 29 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.42 +0.65 42 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.85 +0.46 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.38 +0.65 29 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 4.53 +0.77 36 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 3.57 +0.53 31 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 2.70 +0.49 29 0 15 0
30DEC25 24.00 C 2.00 2.00 1.71 1.93 +0.38 27 60 96 +60
30DEC25 25.00 C 1.12 1.34 1.12 1.32 +0.26 27 6 216 0
30DEC25 26.00 C 0.95 0.95 0.77 0.81 +0.13 26 7 400 +6
30DEC25 27.00 C 0.53 0.53 0.53 0.51 +0.10 27 1 285 0
30DEC25 28.00 C 0.37 0.37 0.37 0.29 +0.05 26 1 102 0
30DEC25 29.00 C 0.19 0.19 0.16 0.16 +0.03 26 229 679 +225
30DEC25 30.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 25 0
30DEC25 31.00 C 0.00 0.00 0.00 0.04 0.00 26 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.02 0.00 27 0 26 0
30DEC25 33.00 C 0.04 0.04 0.04 0.01 0.00 27 4 12 +4
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 7.97 +0.49 43 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.59 +0.74 50 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.02 +0.55 41 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.51 +0.64 37 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.02 +0.58 35 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.50 +0.48 31 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.62 +0.52 31 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.74 +0.47 30 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.91 +0.46 28 0 0 0
29JAN26 24.00 C 1.99 2.23 1.99 2.22 +0.39 28 35 35 +35
29JAN26 25.00 C 0.00 0.00 0.00 1.63 +0.27 28 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 1.15 +0.18 27 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.79 +0.13 27 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.52 +0.08 27 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.33 +0.05 27 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 0.21 +0.03 27 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.59 - 41 0 0 -
26FEB26 18.50 C 0.00 0.00 0.00 7.04 - 34 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 6.57 - 33 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 6.13 - 34 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 5.63 - 31 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 4.73 - 30 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 3.90 - 29 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 3.10 - 28 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 2.41 - 27 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 1.85 - 27 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 1.39 - 27 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 1.02 - 27 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 0.72 - 27 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 0.50 - 27 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 0.34 - 27 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 0.23 - 27 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 0.15 - 27 0 0 -
26FEB26 33.00 C 0.00 0.00 0.00 0.10 - 27 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 0.06 - 27 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 10.03 +0.60 42 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 9.53 +0.60 39 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 9.06 +0.59 39 0 17 0
30MAR26 17.00 C 0.00 0.00 0.00 8.60 +0.67 39 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 8.09 +0.56 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.64 +0.57 36 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.14 +0.50 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.70 +0.58 34 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.24 +0.54 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.77 +0.54 31 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.88 +0.48 29 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.08 +0.49 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.31 +0.38 28 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 2.69 +0.36 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.09 +0.33 27 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.63 +0.28 27 0 13 0
30MAR26 27.00 C 0.00 0.00 0.00 1.24 +0.19 27 0 7 0
30MAR26 28.00 C 0.99 0.99 0.99 0.96 +0.18 28 2 2 +2
30MAR26 29.00 C 0.00 0.00 0.00 0.71 +0.14 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.52 +0.11 28 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.37 +0.08 28 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.27 +0.07 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.19 +0.05 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 38 0
30MAR26 35.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.27 +0.59 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.78 +0.54 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.32 +0.54 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.86 +0.55 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.45 +0.61 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.01 +0.63 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.55 +0.61 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.11 +0.61 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.26 +0.58 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.47 +0.54 29 0 2 0
29JUN26 23.00 C 0.00 0.00 0.00 3.76 +0.50 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.12 +0.45 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.48 +0.39 26 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.01 +0.34 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.61 +0.30 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.28 +0.23 26 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 1.03 +0.22 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.80 +0.18 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.62 +0.15 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.47 +0.12 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.36 +0.10 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.27 +0.08 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.20 +0.06 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.15 +0.04 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.37 +0.54 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.96 +0.57 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.47 +0.56 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.08 +0.59 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.62 +0.53 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.24 +0.47 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.43 +0.41 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.71 +0.31 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.08 +0.24 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.44 +0.18 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.03 +0.21 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.49 +0.07 29 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.10 +0.04 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.77 +0.03 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.52 -0.01 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.27 -0.04 29 0 16 0
29SEP26 31.00 C 1.09 1.09 1.09 1.06 -0.05 29 15 15 +15
29SEP26 32.00 C 0.00 0.00 0.00 0.87 -0.06 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.73 -0.06 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.58 -0.08 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.49 -0.07 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.40 -0.07 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.33 -0.06 29 0 0 0
TOTAL CALL 488 4,126 +416
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 53 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 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 38 0 14 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 95 0
27NOV25 22.00 P 0.00 0.00 0.00 0.02 -0.06 27 0 98 0
27NOV25 23.00 P 0.11 0.11 0.10 0.08 -0.13 26 2 133 -2
27NOV25 24.00 P 0.25 0.32 0.22 0.24 -0.27 26 33 223 +18
27NOV25 25.00 P 0.65 0.69 0.54 0.59 -0.40 26 79 114 -18
27NOV25 26.00 P 0.00 0.00 0.00 1.12 -0.57 25 0 92 0
27NOV25 27.00 P 0.00 0.00 0.00 1.87 -0.71 25 0 83 0
27NOV25 28.00 P 0.00 0.00 0.00 2.79 -0.62 26 0 91 0
27NOV25 29.00 P 0.00 0.00 0.00 3.76 -0.64 0 0 12 0
27NOV25 30.00 P 0.00 0.00 0.00 4.76 -0.64 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 5.76 -0.65 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 6.76 -0.69 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 7.76 -0.64 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 8.76 -0.64 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 9.76 -0.65 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 10.76 -0.69 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 11.76 -0.64 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.04 -0.06 26 0 24 0
30DEC25 22.00 P 0.00 0.00 0.00 0.11 -0.11 26 0 58 0
30DEC25 23.00 P 0.27 0.27 0.27 0.26 -0.18 26 15 62 +15
30DEC25 24.00 P 0.59 0.59 0.59 0.50 -0.28 26 15 135 +15
30DEC25 25.00 P 0.90 0.95 0.90 0.90 -0.38 26 16 226 +1
30DEC25 26.00 P 1.44 1.61 1.39 1.43 -0.50 26 47 343 +41
30DEC25 27.00 P 0.00 0.00 0.00 2.11 -0.54 26 0 206 0
30DEC25 28.00 P 0.00 0.00 0.00 2.89 -0.63 25 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 3.86 -0.61 29 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.77 -0.63 27 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 5.80 -0.61 34 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.81 -0.64 39 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.85 -0.69 46 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.76 -0.64 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.80 -0.61 49 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.76 -0.69 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.76 -0.64 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 -0.05 27 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.11 -0.10 27 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.23 -0.14 27 0 27 0
29JAN26 23.00 P 0.00 0.00 0.00 0.41 -0.23 26 0 26 0
29JAN26 24.00 P 0.76 0.76 0.76 0.70 -0.31 26 1 30 +1
29JAN26 25.00 P 1.10 1.10 1.10 1.11 -0.40 26 3 20 +3
29JAN26 26.00 P 1.82 1.87 1.67 1.66 -0.47 26 32 32 +32
29JAN26 27.00 P 0.00 0.00 0.00 2.33 -0.61 27 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.17 -0.47 29 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.94 -0.71 28 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.82 -0.70 27 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.80 -0.73 29 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.81 -0.64 33 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.85 -0.69 39 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.76 -0.64 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.80 -0.61 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
26FEB26 18.50 P 0.00 0.00 0.00 0.02 - 26 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 0.04 - 27 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 0.06 - 27 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.09 - 27 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.18 - 27 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 0.34 - 27 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 0.55 - 27 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 0.87 - 26 0 0 -
26FEB26 25.00 P 0.00 0.00 0.00 1.28 - 26 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 1.82 - 26 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 2.47 - 26 0 0 -
26FEB26 28.00 P 0.00 0.00 0.00 3.18 - 26 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 4.00 - 26 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 4.89 - 27 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 5.80 - 27 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 6.81 - 30 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 7.85 - 35 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 8.76 - 0 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 -0.05 28 0 2 0
30MAR26 20.00 P 0.20 0.20 0.20 0.16 -0.06 28 1 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.29 -0.10 28 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.48 -0.15 28 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.74 -0.18 28 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 1.08 -0.22 27 0 64 0
30MAR26 25.00 P 1.50 1.50 1.50 1.52 -0.32 27 1 105 -1
30MAR26 26.00 P 0.00 0.00 0.00 2.05 -0.38 27 0 10 0
30MAR26 27.00 P 0.00 0.00 0.00 2.65 -0.47 27 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 3.36 -0.53 27 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 4.16 -0.49 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.99 -0.59 28 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.89 -0.64 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.81 -0.64 28 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.85 -0.69 33 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.76 -0.64 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.80 -0.61 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.76 -0.69 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.76 -0.70 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.03 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 -0.06 26 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.31 -0.07 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.40 -0.08 26 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.62 -0.10 27 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.86 -0.14 26 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.20 -0.19 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.61 -0.24 26 0 16 0
29JUN26 25.00 P 2.05 2.05 2.05 2.17 -0.28 26 1 11 0
29JUN26 26.00 P 0.00 0.00 0.00 2.74 -0.24 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.27 -0.36 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.95 -0.40 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.67 -0.45 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.44 -0.48 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.25 -0.50 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.09 -0.52 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.95 -0.59 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.83 -0.85 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.80 -0.81 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.76 -0.80 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.91 -0.61 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.28 -0.15 29 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.35 -0.17 29 0 3 0
29SEP26 18.50 P 0.43 0.43 0.43 0.43 -0.19 29 5 6 +5
29SEP26 19.00 P 0.00 0.00 0.00 0.52 -0.22 29 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.62 -0.25 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.74 -0.27 29 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.99 -0.34 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.31 -0.41 28 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.69 -0.47 28 0 46 0
29SEP26 24.00 P 2.14 2.14 2.13 2.14 -0.50 28 40 71 +16
29SEP26 25.00 P 2.60 2.60 2.60 2.73 -0.55 29 1 33 -1
29SEP26 26.00 P 0.00 0.00 0.00 3.19 -0.59 28 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.80 -0.61 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.47 -0.61 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.18 -0.61 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.98 -0.56 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.76 -0.55 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.59 -0.52 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.41 -0.52 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.23 -0.56 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.13 -0.54 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.99 -0.87 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.91 -0.86 23 0 0 0
TOTAL PUT 292 3,000 +125
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$ 423.60
31OCT25 295.00 C 0.00 0.00 0.00 128.60 -8.83 0 0 0 0
31OCT25 300.00 C 0.00 0.00 0.00 123.60 -8.83 0 0 0 0
31OCT25 310.00 C 0.00 0.00 0.00 113.60 -9.52 0 0 0 0
31OCT25 320.00 C 0.00 0.00 0.00 103.60 -9.38 0 0 0 0
31OCT25 330.00 C 0.00 0.00 0.00 93.60 -9.40 0 0 0 0
31OCT25 340.00 C 0.00 0.00 0.00 83.60 -9.46 0 0 0 0
31OCT25 350.00 C 0.00 0.00 0.00 73.60 -9.39 0 0 0 0
31OCT25 360.00 C 0.00 0.00 0.00 63.60 -9.54 0 0 0 0
31OCT25 370.00 C 0.00 0.00 0.00 53.60 -9.52 0 0 0 0
31OCT25 380.00 C 0.00 0.00 0.00 43.60 -9.59 0 0 0 0
31OCT25 390.00 C 0.00 0.00 0.00 33.60 -9.32 0 0 0 0
31OCT25 400.00 C 0.00 0.00 0.00 23.60 -9.57 0 0 0 0
31OCT25 410.00 C 16.87 16.87 13.38 13.60 -9.63 0 70 0 -26
31OCT25 420.00 C 8.93 8.93 2.24 3.60 -9.67 0 89 10 -109
31OCT25 430.00 C 1.56 1.58 0.10 0.00 -4.54 0 533 780 +97
31OCT25 440.00 C 0.11 0.11 0.02 0.00 -1.01 0 55 2,706 -12
31OCT25 450.00 C 0.08 0.08 0.08 0.00 -0.23 0 34 1,739 -34
31OCT25 460.00 C 0.05 0.05 0.05 0.00 -0.06 0 2 211 -2
31OCT25 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
31OCT25 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
31OCT25 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
31OCT25 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
31OCT25 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07NOV25 300.00 C 0.00 0.00 0.00 125.79 -7.50 159 0 0 0
07NOV25 310.00 C 0.00 0.00 0.00 116.18 -7.22 153 0 0 0
07NOV25 320.00 C 0.00 0.00 0.00 105.98 -7.33 137 0 0 0
07NOV25 330.00 C 0.00 0.00 0.00 96.64 -6.36 133 0 0 0
07NOV25 340.00 C 0.00 0.00 0.00 86.03 -7.30 113 0 0 0
07NOV25 350.00 C 0.00 0.00 0.00 75.44 -7.92 94 0 0 0
07NOV25 360.00 C 0.00 0.00 0.00 65.77 -9.17 87 0 0 0
07NOV25 370.00 C 0.00 0.00 0.00 53.89 -9.68 38 0 0 0
07NOV25 380.00 C 0.00 0.00 0.00 43.95 -10.59 35 0 0 0
07NOV25 390.00 C 0.00 0.00 0.00 34.12 -8.94 33 0 0 0
07NOV25 400.00 C 0.00 0.00 0.00 24.55 -9.02 30 0 0 0
07NOV25 410.00 C 19.50 19.50 16.15 16.07 -8.94 30 38 15 +15
07NOV25 420.00 C 11.57 12.04 7.50 8.26 -7.72 26 144 64 +43
07NOV25 430.00 C 5.56 6.03 3.30 3.98 -4.75 27 1,220 882 +731
07NOV25 440.00 C 2.62 2.89 1.46 2.03 -2.58 31 741 1,084 +500
07NOV25 450.00 C 1.30 1.34 0.73 1.08 -1.17 34 407 1,094 +345
07NOV25 460.00 C 0.70 0.70 0.48 0.61 -0.50 38 13 523 +13
07NOV25 470.00 C 0.00 0.00 0.00 0.36 -0.18 41 0 593 0
07NOV25 480.00 C 0.50 0.50 0.22 0.23 -0.03 44 6 46 +5
07NOV25 490.00 C 0.00 0.00 0.00 0.16 +0.03 48 0 0 0
07NOV25 500.00 C 0.00 0.00 0.00 0.12 +0.05 51 0 40 0
07NOV25 510.00 C 0.00 0.00 0.00 0.09 +0.05 55 0 0 0
07NOV25 520.00 C 0.00 0.00 0.00 0.07 +0.05 58 0 0 0
07NOV25 530.00 C 0.00 0.00 0.00 0.05 +0.04 60 0 0 0
07NOV25 540.00 C 0.00 0.00 0.00 0.04 +0.03 63 0 0 0
07NOV25 550.00 C 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
27NOV25 295.00 C 130.17 131.40 130.17 129.37 -12.97 35 300 300 +300
27NOV25 300.00 C 0.00 0.00 0.00 125.79 -8.68 76 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 116.41 -7.67 75 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 106.33 -10.34 68 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 96.64 -6.66 64 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 86.03 -9.78 53 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 75.44 -9.25 43 0 1 0
27NOV25 360.00 C 0.00 0.00 0.00 65.77 -9.17 40 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 54.94 -8.73 27 0 0 0
27NOV25 380.00 C 0.00 0.00 0.00 44.23 -10.98 0 0 37 0
27NOV25 390.00 C 0.00 0.00 0.00 36.36 -8.29 26 0 151 0
27NOV25 400.00 C 31.00 31.00 26.00 27.97 -6.70 26 6 134 +4
27NOV25 410.00 C 22.36 22.36 19.61 21.05 -6.85 27 146 367 +118
27NOV25 420.00 C 16.00 16.65 13.30 14.66 -5.68 26 251 1,541 +64
27NOV25 430.00 C 11.63 11.63 8.07 9.68 -4.79 26 229 5,625 +77
27NOV25 440.00 C 7.17 7.50 5.10 6.11 -3.79 26 665 3,453 -331
27NOV25 450.00 C 5.35 5.35 3.41 3.63 -3.17 26 521 5,632 +147
27NOV25 460.00 C 3.50 3.50 2.31 2.04 -2.60 26 752 3,116 +401
27NOV25 470.00 C 2.25 2.30 1.66 1.09 -2.06 26 189 5,431 -88
27NOV25 480.00 C 1.67 1.67 1.16 0.55 -1.56 26 1,952 11,665 +1,021
27NOV25 490.00 C 1.40 1.40 0.98 0.26 -1.16 26 62 4,002 -1
27NOV25 500.00 C 1.01 1.01 0.66 0.12 -0.84 26 90 3,444 +5
27NOV25 510.00 C 0.75 0.75 0.62 0.09 -0.56 27 85 6,582 +80
27NOV25 520.00 C 0.50 0.50 0.50 0.07 -0.38 29 30 1,512 +30
27NOV25 530.00 C 0.43 0.45 0.41 0.05 -0.26 30 39 584 0
27NOV25 540.00 C 0.00 0.00 0.00 0.04 -0.18 32 0 475 0
27NOV25 550.00 C 0.00 0.00 0.00 0.03 -0.13 33 0 273 0
27NOV25 560.00 C 0.00 0.00 0.00 0.01 -0.11 32 0 567 0
27NOV25 570.00 C 0.00 0.00 0.00 0.01 -0.08 34 0 272 0
27NOV25 580.00 C 0.20 0.20 0.20 0.01 -0.06 36 2 693 -2
30DEC25 215.00 C 0.00 0.00 0.00 213.92 -5.66 113 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 204.95 -12.54 60 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 202.67 -6.25 98 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 194.22 -14.69 0 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 189.76 -14.77 0 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 187.55 -8.62 88 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 182.88 -7.08 87 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 174.91 -14.12 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 172.80 -7.45 81 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 165.09 -9.74 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 163.79 -6.05 81 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 158.34 -6.89 76 0 30 0
30DEC25 275.00 C 0.00 0.00 0.00 150.24 -13.55 39 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 145.27 -8.91 37 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 140.42 -8.03 41 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 138.31 -10.13 65 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 133.21 -10.12 62 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 125.79 -9.97 42 0 1 0
30DEC25 310.00 C 0.00 0.00 0.00 116.41 -11.60 44 0 10 0
30DEC25 320.00 C 0.00 0.00 0.00 107.42 -9.25 46 0 12 0
30DEC25 330.00 C 0.00 0.00 0.00 98.45 -9.23 46 0 16 0
30DEC25 340.00 C 0.00 0.00 0.00 86.36 -9.82 31 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 78.29 -8.27 37 0 2,524 0
30DEC25 360.00 C 0.00 0.00 0.00 68.46 -6.48 33 0 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 58.92 -8.70 30 0 675 0
30DEC25 380.00 C 0.00 0.00 0.00 49.87 -8.29 28 0 1,985 0
30DEC25 390.00 C 0.00 0.00 0.00 40.18 -9.91 24 0 2,534 0
30DEC25 400.00 C 33.50 33.50 33.50 33.50 -7.67 26 1 2,449 -1
30DEC25 410.00 C 0.00 0.00 0.00 26.74 -6.67 26 0 1,703 0
30DEC25 420.00 C 22.88 22.88 19.00 20.78 -6.23 25 14 4,663 -2
30DEC25 430.00 C 17.75 18.10 14.88 15.76 -5.09 25 60 2,702 +35
30DEC25 440.00 C 13.20 13.20 11.56 12.04 -4.48 26 43 1,993 +17
30DEC25 450.00 C 11.50 11.50 8.60 9.13 -3.77 26 111 6,054 +59
30DEC25 460.00 C 8.30 8.30 6.61 6.87 -3.23 26 250 3,755 +70
30DEC25 470.00 C 6.35 6.45 5.30 5.15 -2.87 27 156 1,888 +5
30DEC25 480.00 C 5.10 5.10 4.48 3.86 -2.62 28 40 15,011 -2
30DEC25 490.00 C 4.06 4.06 3.60 2.89 -2.37 28 65 3,705 +35
30DEC25 500.00 C 3.22 3.30 2.60 2.16 -2.15 29 62 7,424 +8
30DEC25 510.00 C 2.38 2.38 2.13 1.63 -1.93 29 65 4,546 -35
30DEC25 520.00 C 1.85 1.94 1.85 1.23 -1.74 30 100 4,864 0
30DEC25 530.00 C 1.49 1.49 1.49 0.93 -1.57 30 30 6,825 0
30DEC25 540.00 C 0.00 0.00 0.00 0.71 -1.41 31 0 2,259 0
30DEC25 550.00 C 1.34 1.34 1.20 0.53 -1.34 31 37 1,449 +30
30DEC25 560.00 C 0.00 0.00 0.00 0.41 -1.21 32 0 1,187 0
30DEC25 570.00 C 1.03 1.04 1.01 0.33 -1.04 32 9 343 +9
30DEC25 580.00 C 0.77 0.77 0.77 0.26 -0.98 33 150 1,605 +150
29JAN26 295.00 C 0.00 0.00 0.00 133.21 -10.12 47 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 130.03 -7.20 52 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 118.56 -9.45 43 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 107.42 -9.74 33 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 99.76 -7.92 39 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 87.89 -11.00 29 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 80.25 -8.48 33 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 70.90 -8.46 31 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 61.94 -5.68 29 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 53.48 -7.67 28 0 16 0
29JAN26 390.00 C 46.80 46.80 46.80 45.19 -7.89 27 40 75 +40
29JAN26 400.00 C 0.00 0.00 0.00 37.25 -7.85 25 0 16 0
29JAN26 410.00 C 30.30 31.28 30.12 31.52 -5.46 26 105 141 +90
29JAN26 420.00 C 24.61 24.61 24.61 25.85 -6.06 26 40 576 0
29JAN26 430.00 C 22.80 22.80 21.35 21.08 -5.11 26 3 1,283 0
29JAN26 440.00 C 17.40 17.40 17.40 17.20 -4.45 26 3 1,937 0
29JAN26 450.00 C 14.89 15.00 14.75 14.14 -3.77 27 95 1,563 +50
29JAN26 460.00 C 12.32 12.32 11.47 11.64 -3.19 28 52 281 +9
29JAN26 470.00 C 10.84 10.84 9.60 9.54 -2.85 28 237 675 -55
29JAN26 480.00 C 9.00 9.00 7.33 7.85 -2.56 29 804 1,109 -432
29JAN26 490.00 C 7.04 7.17 7.02 6.47 -2.37 29 70 1,254 -20
29JAN26 500.00 C 0.00 0.00 0.00 5.35 -2.19 30 0 1,076 0
29JAN26 510.00 C 5.00 5.00 4.85 4.44 -2.00 31 71 1,367 +70
29JAN26 520.00 C 4.68 4.68 4.16 3.71 -1.83 31 150 2,792 +15
29JAN26 530.00 C 4.01 4.01 3.41 3.11 -1.72 32 645 12,163 +480
29JAN26 540.00 C 3.21 3.21 3.21 2.62 -1.57 32 15 2,407 +2
29JAN26 550.00 C 0.00 0.00 0.00 2.23 -1.43 33 0 722 0
29JAN26 560.00 C 0.00 0.00 0.00 1.90 -1.30 34 0 2,681 0
29JAN26 570.00 C 2.22 2.22 2.22 1.63 -1.25 34 30 83 +14
29JAN26 580.00 C 0.00 0.00 0.00 1.37 -1.13 35 0 236 0
26FEB26 310.00 C 0.00 0.00 0.00 120.92 - 43 0 0 -
26FEB26 320.00 C 0.00 0.00 0.00 110.97 - 39 0 0 -
26FEB26 330.00 C 0.00 0.00 0.00 101.18 - 36 0 0 -
26FEB26 340.00 C 0.00 0.00 0.00 91.59 - 34 0 0 -
26FEB26 350.00 C 0.00 0.00 0.00 82.26 - 32 0 0 -
26FEB26 360.00 C 0.00 0.00 0.00 73.28 - 30 0 0 -
26FEB26 370.00 C 0.00 0.00 0.00 62.66 - 25 0 0 -
26FEB26 380.00 C 0.00 0.00 0.00 56.64 - 28 0 0 -
26FEB26 390.00 C 0.00 0.00 0.00 49.10 - 28 0 0 -
26FEB26 400.00 C 0.00 0.00 0.00 39.71 - 24 0 0 -
26FEB26 410.00 C 0.00 0.00 0.00 34.82 - 26 0 0 -
26FEB26 420.00 C 0.00 0.00 0.00 29.76 - 26 0 0 -
26FEB26 430.00 C 0.00 0.00 0.00 25.20 - 26 0 0 -
26FEB26 440.00 C 0.00 0.00 0.00 21.21 - 27 0 0 -
26FEB26 450.00 C 17.98 17.98 17.98 17.81 - 27 15 15 -
26FEB26 460.00 C 16.03 16.03 15.32 14.91 - 27 30 30 -
26FEB26 470.00 C 0.00 0.00 0.00 12.48 - 28 0 0 -
26FEB26 480.00 C 11.52 11.72 10.68 10.43 - 28 575 575 -
26FEB26 490.00 C 0.00 0.00 0.00 8.73 - 28 0 0 -
26FEB26 500.00 C 0.00 0.00 0.00 7.30 - 29 0 0 -
26FEB26 510.00 C 7.68 7.68 7.48 6.12 - 29 4 4 -
26FEB26 520.00 C 0.00 0.00 0.00 5.14 - 30 0 0 -
26FEB26 530.00 C 5.75 5.75 5.70 4.32 - 30 14 14 -
26FEB26 540.00 C 0.00 0.00 0.00 3.54 - 30 0 0 -
26FEB26 550.00 C 0.00 0.00 0.00 2.99 - 31 0 0 -
30MAR26 215.00 C 0.00 0.00 0.00 213.92 -8.40 68 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 211.49 -6.00 77 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 206.90 -4.80 76 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 198.47 -10.44 59 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 196.84 -7.69 71 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 191.76 -5.49 68 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 183.26 -8.88 51 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 178.39 -10.64 50 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 176.91 -5.36 62 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 168.67 -11.28 48 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 163.79 -9.50 46 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 161.78 -5.85 56 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 153.13 -10.66 39 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 151.65 -6.29 51 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 146.61 -6.40 49 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 139.03 -9.41 39 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 133.21 -10.12 33 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 131.56 -7.60 44 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 121.64 -6.37 40 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 111.86 -7.40 37 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 102.27 -8.86 35 0 126 0
30MAR26 340.00 C 0.00 0.00 0.00 92.71 -8.97 33 0 235 0
30MAR26 350.00 C 0.00 0.00 0.00 82.26 -9.47 28 0 213 0
30MAR26 360.00 C 0.00 0.00 0.00 73.28 -9.43 27 0 248 0
30MAR26 370.00 C 0.00 0.00 0.00 67.03 -3.71 30 0 388 0
30MAR26 380.00 C 0.00 0.00 0.00 58.19 -7.81 28 0 284 0
30MAR26 390.00 C 0.00 0.00 0.00 50.89 -7.32 27 0 354 0
30MAR26 400.00 C 0.00 0.00 0.00 45.35 -6.14 28 0 1,710 0
30MAR26 410.00 C 0.00 0.00 0.00 38.75 -5.83 27 0 280 0
30MAR26 420.00 C 33.00 33.00 33.00 33.25 -5.89 27 1 1,156 +1
30MAR26 430.00 C 27.34 28.29 27.34 28.69 -4.82 27 2 1,145 0
30MAR26 440.00 C 0.00 0.00 0.00 24.69 -4.53 28 0 869 0
30MAR26 450.00 C 0.00 0.00 0.00 21.01 -4.40 28 0 3,929 0
30MAR26 460.00 C 0.00 0.00 0.00 18.05 -4.06 28 3 2,396 0
30MAR26 470.00 C 17.13 17.13 15.14 15.35 -4.00 28 220 1,372 +122
30MAR26 480.00 C 15.56 15.56 13.54 13.08 -3.87 28 104 768 +35
30MAR26 490.00 C 12.88 13.02 11.92 11.15 -3.79 29 100 1,448 +25
30MAR26 500.00 C 0.00 0.00 0.00 9.47 -3.47 29 0 701 0
30MAR26 510.00 C 0.00 0.00 0.00 8.07 -3.35 29 0 488 0
30MAR26 520.00 C 9.20 9.20 9.20 6.87 -3.09 29 10 2,963 -10
30MAR26 530.00 C 0.00 0.00 0.00 5.83 -2.96 30 0 9,103 0
30MAR26 540.00 C 0.00 0.00 0.00 5.01 -2.75 30 0 1,132 0
30MAR26 550.00 C 0.00 0.00 0.00 4.10 -2.68 30 0 364 0
30MAR26 560.00 C 0.00 0.00 0.00 3.56 -2.52 30 0 310 0
30MAR26 570.00 C 0.00 0.00 0.00 3.05 -2.36 31 0 316 0
30MAR26 580.00 C 4.29 4.66 4.29 2.67 -2.09 31 219 462 +135
29JUN26 220.00 C 0.00 0.00 0.00 211.49 -6.00 62 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 206.90 -4.80 61 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 198.47 -10.44 48 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 196.84 -7.69 57 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 191.76 -5.49 55 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 183.26 -8.88 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 178.39 -10.64 41 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 176.91 -6.10 50 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 168.67 -11.28 39 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 163.79 -9.50 38 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 161.78 -6.71 45 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 153.13 -10.66 32 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 151.93 -6.56 42 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 147.00 -6.01 41 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 139.27 -9.60 32 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 137.21 -6.96 38 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 132.39 -7.02 37 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 122.90 -7.21 35 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 113.62 -7.05 33 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 104.72 -7.89 32 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 92.71 -12.15 26 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 87.80 -6.91 30 0 35 0
29JUN26 360.00 C 79.66 79.66 79.66 78.71 -7.83 28 1 18 +1
29JUN26 370.00 C 0.00 0.00 0.00 70.56 -9.63 27 0 105 0
29JUN26 380.00 C 63.39 63.39 63.39 63.22 -6.42 27 2 236 0
29JUN26 390.00 C 0.00 0.00 0.00 56.65 -9.49 26 0 22 0
29JUN26 400.00 C 0.00 0.00 0.00 52.58 -7.17 28 0 187 0
29JUN26 410.00 C 46.47 46.47 46.47 46.61 -6.89 27 1 143 0
29JUN26 420.00 C 41.50 41.50 41.50 41.62 -5.65 27 1 585 0
29JUN26 430.00 C 38.50 38.50 38.50 36.90 -4.83 27 8 607 0
29JUN26 440.00 C 0.00 0.00 0.00 32.84 -4.53 27 0 283 0
29JUN26 450.00 C 0.00 0.00 0.00 29.39 -4.07 28 0 213 0
29JUN26 460.00 C 0.00 0.00 0.00 25.81 -4.52 28 0 339 0
29JUN26 470.00 C 0.00 0.00 0.00 22.73 -4.57 28 0 178 0
29JUN26 480.00 C 0.00 0.00 0.00 19.75 -4.93 28 0 109 0
29JUN26 490.00 C 20.17 20.17 18.41 17.34 -4.95 27 160 166 +40
29JUN26 500.00 C 0.00 0.00 0.00 14.93 -5.25 27 0 1,164 0
29JUN26 510.00 C 0.00 0.00 0.00 13.07 -5.25 27 0 142 0
29JUN26 520.00 C 0.00 0.00 0.00 11.24 -5.48 27 0 272 0
29JUN26 530.00 C 0.00 0.00 0.00 9.74 -5.55 27 0 1,705 0
29JUN26 540.00 C 0.00 0.00 0.00 8.39 -5.64 27 0 196 0
29JUN26 550.00 C 0.00 0.00 0.00 6.94 -6.37 27 0 189 0
29JUN26 560.00 C 0.00 0.00 0.00 6.01 -6.08 27 0 171 0
29JUN26 570.00 C 0.00 0.00 0.00 5.08 -6.08 27 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 4.37 -5.92 27 0 24 0
29SEP26 295.00 C 0.00 0.00 0.00 138.37 -6.72 32 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 132.39 -10.93 29 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 124.23 -8.97 29 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 118.10 -6.05 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 104.72 -10.15 25 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 98.20 -8.94 27 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 91.45 -4.94 27 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 82.90 -9.37 26 0 35 0
29SEP26 370.00 C 0.00 0.00 0.00 76.94 -7.03 27 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 70.12 -6.08 26 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 63.87 -6.88 26 0 6 0
29SEP26 400.00 C 0.00 0.00 0.00 61.17 -3.28 28 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 53.64 -7.25 27 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 48.20 -6.24 26 0 8 0
29SEP26 430.00 C 43.69 43.69 43.69 43.92 -5.50 26 1 59 +1
29SEP26 440.00 C 43.00 43.00 43.00 40.38 -4.79 27 2 192 0
29SEP26 450.00 C 0.00 0.00 0.00 37.05 -3.90 27 0 181 0
29SEP26 460.00 C 0.00 0.00 0.00 33.64 -3.87 27 0 138 0
29SEP26 470.00 C 0.00 0.00 0.00 30.62 -3.96 28 0 50 0
29SEP26 480.00 C 0.00 0.00 0.00 28.26 -3.41 28 0 5 0
29SEP26 490.00 C 0.00 0.00 0.00 25.91 -3.21 28 0 5 0
29SEP26 500.00 C 22.60 22.60 22.38 24.01 -2.74 29 10 165 0
29SEP26 510.00 C 0.00 0.00 0.00 22.08 -2.61 29 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 20.40 -2.43 29 0 110 0
29SEP26 530.00 C 19.70 19.70 18.40 18.68 -2.48 30 50 380 -42
29SEP26 540.00 C 0.00 0.00 0.00 17.43 -2.08 30 0 23 0
29SEP26 550.00 C 0.00 0.00 0.00 16.69 -1.77 31 0 254 0
29SEP26 560.00 C 0.00 0.00 0.00 15.43 -1.62 31 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 14.29 -1.53 31 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 13.42 -1.19 32 0 27 0
TOTAL CALL 13,757 225,549 +4,340
31OCT25 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
31OCT25 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
31OCT25 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
31OCT25 400.00 P 0.00 0.00 0.00 0.00 -0.04 0 1 90 0
31OCT25 410.00 P 0.06 0.06 0.06 0.00 -0.12 0 5 736 -5
31OCT25 420.00 P 0.21 0.88 0.03 0.00 -0.43 0 236 1,394 +2
31OCT25 430.00 P 3.80 7.01 2.38 6.40 +4.49 0 426 0 -997
31OCT25 440.00 P 12.12 16.63 11.89 16.40 +7.80 0 150 0 -105
31OCT25 450.00 P 0.00 0.00 0.00 26.40 +8.61 0 0 0 -15
31OCT25 460.00 P 0.00 0.00 0.00 36.40 +8.77 0 0 0 0
31OCT25 470.00 P 0.00 0.00 0.00 46.40 +8.80 0 0 0 0
31OCT25 480.00 P 0.00 0.00 0.00 56.40 +8.80 0 0 0 0
31OCT25 490.00 P 0.00 0.00 0.00 66.40 +8.80 0 0 0 0
31OCT25 500.00 P 0.00 0.00 0.00 76.40 +8.80 0 0 0 0
31OCT25 510.00 P 0.00 0.00 0.00 86.40 +8.80 0 0 0 0
31OCT25 520.00 P 0.00 0.00 0.00 96.40 +8.80 0 0 0 0
31OCT25 530.00 P 0.00 0.00 0.00 106.40 +8.80 0 0 0 0
31OCT25 540.00 P 0.00 0.00 0.00 116.40 +8.80 0 0 0 0
31OCT25 550.00 P 0.00 0.00 0.00 126.40 +8.80 0 0 0 0
07NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07NOV25 330.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
07NOV25 340.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
07NOV25 350.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
07NOV25 360.00 P 0.00 0.00 0.00 0.02 -0.06 42 0 0 0
07NOV25 370.00 P 0.00 0.00 0.00 0.04 -0.11 39 0 5 0
07NOV25 380.00 P 0.00 0.00 0.00 0.10 -0.15 36 0 15 0
07NOV25 390.00 P 0.37 0.37 0.37 0.26 -0.19 33 100 157 +100
07NOV25 400.00 P 0.50 0.75 0.50 0.66 -0.16 30 213 174 +151
07NOV25 410.00 P 1.30 2.18 1.06 1.68 +0.12 27 638 777 +434
07NOV25 420.00 P 3.84 5.50 2.75 4.12 +1.16 25 2,477 1,518 +914
07NOV25 430.00 P 8.00 10.00 7.10 9.93 +4.33 27 221 628 +115
07NOV25 440.00 P 15.00 15.00 13.86 17.71 +6.31 28 31 122 +2
07NOV25 450.00 P 0.00 0.00 0.00 27.29 +8.32 35 0 29 0
07NOV25 460.00 P 0.00 0.00 0.00 36.83 +8.40 38 0 4 0
07NOV25 470.00 P 0.00 0.00 0.00 48.00 +10.09 59 0 0 0
07NOV25 480.00 P 0.00 0.00 0.00 58.18 +10.49 69 0 0 0
07NOV25 490.00 P 0.00 0.00 0.00 66.44 +7.10 48 0 0 0
07NOV25 500.00 P 0.00 0.00 0.00 76.41 +6.78 51 0 0 0
07NOV25 510.00 P 0.00 0.00 0.00 86.40 +6.47 0 0 0 0
07NOV25 520.00 P 0.00 0.00 0.00 97.24 +9.64 87 0 0 0
07NOV25 530.00 P 0.00 0.00 0.00 106.40 +8.80 0 0 0 0
07NOV25 540.00 P 0.00 0.00 0.00 116.40 +5.57 0 0 0 0
07NOV25 550.00 P 0.00 0.00 0.00 126.40 +8.80 0 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 41 0 677 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 37 0 307 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 34 0 291 0
27NOV25 330.00 P 0.27 0.27 0.27 0.01 -0.01 30 40 238 +40
27NOV25 340.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 171 0
27NOV25 350.00 P 0.33 0.40 0.31 0.06 +0.01 28 140 1,275 +90
27NOV25 360.00 P 0.52 0.52 0.52 0.15 +0.03 27 25 927 +8
27NOV25 370.00 P 0.58 0.75 0.58 0.37 +0.09 27 23 867 0
27NOV25 380.00 P 0.99 1.16 0.84 0.87 +0.26 27 321 1,992 +153
27NOV25 390.00 P 1.38 1.81 1.22 1.71 +0.47 26 471 3,315 +343
27NOV25 400.00 P 2.70 3.12 2.10 3.22 +1.02 26 1,371 6,420 +765
27NOV25 410.00 P 4.66 5.70 3.77 5.71 +1.78 25 2,647 7,424 +2,412
27NOV25 420.00 P 8.00 9.67 6.76 9.33 +2.84 25 1,273 6,443 +333
27NOV25 430.00 P 12.21 15.31 11.40 14.37 +4.11 24 460 5,302 +71
27NOV25 440.00 P 18.72 21.00 17.39 20.92 +5.07 24 803 3,346 +95
27NOV25 450.00 P 26.50 26.50 26.50 29.03 +6.42 25 100 3,176 0
27NOV25 460.00 P 39.90 39.90 36.95 37.57 +7.15 25 14 668 +14
27NOV25 470.00 P 45.95 45.95 45.95 48.00 +7.08 32 5 377 0
27NOV25 480.00 P 0.00 0.00 0.00 58.18 +10.02 37 0 73 0
27NOV25 490.00 P 0.00 0.00 0.00 66.44 +6.47 29 0 156 0
27NOV25 500.00 P 0.00 0.00 0.00 76.41 +6.78 31 0 9 0
27NOV25 510.00 P 85.90 85.90 85.90 86.40 +6.47 0 6 6 +6
27NOV25 520.00 P 0.00 0.00 0.00 97.24 +9.63 48 0 0 0
27NOV25 530.00 P 0.00 0.00 0.00 106.40 +8.80 0 0 0 0
27NOV25 540.00 P 0.00 0.00 0.00 117.01 +6.18 52 0 0 0
27NOV25 550.00 P 122.93 125.15 122.93 126.40 +8.80 0 101 0 0
27NOV25 560.00 P 0.00 0.00 0.00 136.40 +8.80 0 0 0 0
27NOV25 570.00 P 0.00 0.00 0.00 146.40 +8.80 0 0 0 0
27NOV25 580.00 P 0.00 0.00 0.00 156.40 +8.80 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 49 0 179 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 491 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 240 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 348 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 509 0
30DEC25 275.00 P 0.34 0.34 0.34 0.01 0.00 34 5 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 31 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 30 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,070 0
30DEC25 300.00 P 0.50 0.50 0.50 0.01 -0.02 27 10 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 -0.04 25 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.03 -0.08 25 0 1,462 0
30DEC25 330.00 P 0.82 0.84 0.82 0.07 -0.14 25 6 1,105 0
30DEC25 340.00 P 0.89 0.89 0.89 0.17 -0.20 24 37 2,937 +37
30DEC25 350.00 P 1.24 1.27 1.24 0.40 -0.25 25 25 5,244 +10
30DEC25 360.00 P 1.50 1.52 1.50 0.80 -0.28 25 103 2,042 +103
30DEC25 370.00 P 0.00 0.00 0.00 1.55 -0.19 25 0 5,381 0
30DEC25 380.00 P 2.65 3.05 2.65 2.73 +0.08 25 184 10,695 +60
30DEC25 390.00 P 3.78 4.70 3.78 4.28 +0.42 24 189 5,999 +47
30DEC25 400.00 P 6.00 7.07 5.66 6.61 +0.95 24 232 8,004 -61
30DEC25 410.00 P 8.40 10.00 8.20 9.82 +1.76 24 42 4,784 +6
30DEC25 420.00 P 12.40 14.60 11.93 13.91 +2.75 24 827 8,821 +711
30DEC25 430.00 P 17.26 19.39 16.60 18.89 +3.78 24 148 4,035 +60
30DEC25 440.00 P 24.97 25.36 24.97 25.11 +4.32 24 150 1,190 -80
30DEC25 450.00 P 0.00 0.00 0.00 33.11 +4.06 26 0 3,460 0
30DEC25 460.00 P 0.00 0.00 0.00 39.78 +5.17 24 0 920 0
30DEC25 470.00 P 0.00 0.00 0.00 48.07 +5.58 23 0 214 0
30DEC25 480.00 P 0.00 0.00 0.00 58.34 +6.17 27 0 117 0
30DEC25 490.00 P 0.00 0.00 0.00 69.57 +8.61 34 0 151 0
30DEC25 500.00 P 0.00 0.00 0.00 77.00 +7.37 28 0 81 0
30DEC25 510.00 P 0.00 0.00 0.00 86.66 +6.73 29 0 30 0
30DEC25 520.00 P 0.00 0.00 0.00 97.24 +8.34 35 0 13 0
30DEC25 530.00 P 0.00 0.00 0.00 106.40 +4.94 0 0 13 0
30DEC25 540.00 P 0.00 0.00 0.00 117.01 +5.68 38 0 30 0
30DEC25 550.00 P 0.00 0.00 0.00 126.40 +8.07 0 0 180 -15
30DEC25 560.00 P 0.00 0.00 0.00 137.29 +9.43 44 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 146.40 +8.65 0 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 156.40 +8.73 0 0 0 -1
29JAN26 295.00 P 0.00 0.00 0.00 0.02 0.00 25 0 2 0
29JAN26 300.00 P 0.00 0.00 0.00 0.04 0.00 25 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.09 0.00 25 0 95 0
29JAN26 320.00 P 1.20 1.20 1.20 0.20 +0.02 25 17 164 +1
29JAN26 330.00 P 0.00 0.00 0.00 0.41 +0.07 26 0 130 0
29JAN26 340.00 P 0.00 0.00 0.00 0.76 +0.13 26 0 162 0
29JAN26 350.00 P 1.96 2.18 1.96 1.33 +0.21 26 53 714 -23
29JAN26 360.00 P 2.60 2.76 2.59 2.20 +0.35 26 51 1,471 +36
29JAN26 370.00 P 3.47 3.85 3.47 3.47 +0.54 26 59 1,102 +58
29JAN26 380.00 P 4.83 5.16 4.66 5.14 +0.72 25 54 715 +54
29JAN26 390.00 P 6.79 7.50 6.65 7.16 +1.11 25 70 1,295 +21
29JAN26 400.00 P 8.98 9.66 8.98 10.01 +1.53 25 93 1,561 +9
29JAN26 410.00 P 12.21 13.98 11.92 13.56 +2.05 25 164 1,442 +149
29JAN26 420.00 P 15.89 15.89 15.89 17.83 +2.60 25 15 625 +15
29JAN26 430.00 P 21.61 22.88 21.61 22.83 +3.17 25 4 1,410 +4
29JAN26 440.00 P 27.77 27.77 27.77 29.02 +3.36 25 1 428 0
29JAN26 450.00 P 34.41 34.41 34.41 36.92 +5.78 27 40 177 +26
29JAN26 460.00 P 0.00 0.00 0.00 45.77 +6.81 29 0 92 0
29JAN26 470.00 P 49.90 49.90 49.90 52.56 +4.30 28 40 40 +40
29JAN26 480.00 P 0.00 0.00 0.00 59.19 +5.43 25 0 1 0
29JAN26 490.00 P 0.00 0.00 0.00 69.75 +6.36 29 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 77.21 +6.18 25 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 88.08 +8.15 30 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 97.55 +8.12 31 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 107.12 +5.66 32 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 117.06 +5.73 33 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 126.93 +7.34 34 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 137.29 +5.57 38 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 146.49 +6.07 35 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 156.40 +5.39 0 0 0 0
26FEB26 310.00 P 1.38 1.38 1.37 0.29 - 26 6 6 -
26FEB26 320.00 P 1.63 1.70 1.63 0.54 - 26 18 18 -
26FEB26 330.00 P 0.00 0.00 0.00 0.93 - 26 0 0 -
26FEB26 340.00 P 0.00 0.00 0.00 1.52 - 26 0 0 -
26FEB26 350.00 P 0.00 0.00 0.00 2.40 - 26 0 0 -
26FEB26 360.00 P 4.00 4.19 4.00 3.63 - 26 16 16 -
26FEB26 370.00 P 0.00 0.00 0.00 5.27 - 26 0 0 -
26FEB26 380.00 P 7.20 7.20 6.81 7.20 - 26 89 89 -
26FEB26 390.00 P 9.10 9.18 9.10 9.51 - 25 3 3 -
26FEB26 400.00 P 11.50 12.30 11.50 12.59 - 25 12 12 -
26FEB26 410.00 P 16.60 16.60 16.00 16.31 - 25 17 17 -
26FEB26 420.00 P 19.62 19.62 19.62 20.71 - 25 15 15 -
26FEB26 430.00 P 23.79 23.79 23.79 25.72 - 25 10 10 -
26FEB26 440.00 P 0.00 0.00 0.00 31.79 - 25 0 0 -
26FEB26 450.00 P 0.00 0.00 0.00 40.50 - 28 0 0 -
26FEB26 460.00 P 0.00 0.00 0.00 45.77 - 26 0 0 -
26FEB26 470.00 P 0.00 0.00 0.00 52.75 - 25 0 0 -
26FEB26 480.00 P 0.00 0.00 0.00 60.59 - 25 0 0 -
26FEB26 490.00 P 0.00 0.00 0.00 69.75 - 26 0 0 -
26FEB26 500.00 P 0.00 0.00 0.00 79.67 - 28 0 0 -
26FEB26 510.00 P 0.00 0.00 0.00 88.08 - 27 0 0 -
26FEB26 520.00 P 0.00 0.00 0.00 97.55 - 28 0 0 -
26FEB26 530.00 P 0.00 0.00 0.00 107.12 - 29 0 0 -
26FEB26 540.00 P 0.00 0.00 0.00 117.06 - 30 0 0 -
26FEB26 550.00 P 0.00 0.00 0.00 126.93 - 32 0 0 -
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 582 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 127 0
30MAR26 255.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.04 0.00 27 0 337 0
30MAR26 265.00 P 0.99 0.99 0.99 0.06 +0.01 27 1 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 158 0
30MAR26 275.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.17 +0.03 27 0 167 0
30MAR26 285.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 142 0
30MAR26 290.00 P 0.00 0.00 0.00 0.32 +0.06 27 0 165 0
30MAR26 295.00 P 0.00 0.00 0.00 0.41 +0.06 27 0 303 0
30MAR26 300.00 P 0.00 0.00 0.00 0.55 +0.09 27 0 907 0
30MAR26 310.00 P 0.00 0.00 0.00 0.91 +0.16 27 0 202 0
30MAR26 320.00 P 0.00 0.00 0.00 1.48 +0.25 27 0 474 0
30MAR26 330.00 P 0.00 0.00 0.00 2.24 +0.33 27 0 359 0
30MAR26 340.00 P 0.00 0.00 0.00 3.26 +0.43 27 0 775 0
30MAR26 350.00 P 0.00 0.00 0.00 4.65 +0.60 27 0 5,354 0
30MAR26 360.00 P 6.40 6.41 6.40 6.47 +0.87 27 12 4,247 0
30MAR26 370.00 P 8.24 8.51 8.24 8.51 +1.00 27 31 874 +30
30MAR26 380.00 P 10.79 10.79 10.79 10.76 +1.27 26 1 1,072 +1
30MAR26 390.00 P 14.40 14.40 14.40 13.74 +1.57 26 10 1,876 +10
30MAR26 400.00 P 0.00 0.00 0.00 17.40 +2.05 26 0 3,222 0
30MAR26 410.00 P 0.00 0.00 0.00 21.53 +2.48 26 0 2,253 0
30MAR26 420.00 P 24.72 24.72 24.72 26.17 +2.82 26 1 1,608 +1
30MAR26 430.00 P 0.00 0.00 0.00 31.44 +3.40 26 0 4,291 0
30MAR26 440.00 P 0.00 0.00 0.00 37.47 +3.95 26 0 830 0
30MAR26 450.00 P 45.00 45.00 45.00 43.64 +4.15 26 1 634 +1
30MAR26 460.00 P 0.00 0.00 0.00 50.58 +3.51 26 0 719 0
30MAR26 470.00 P 0.00 0.00 0.00 61.36 +7.04 30 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 67.26 +5.28 28 0 3 0
30MAR26 490.00 P 0.00 0.00 0.00 73.21 +5.15 26 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 85.46 +4.91 31 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 93.67 +7.68 31 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 103.52 +8.95 33 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 110.43 +3.28 30 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 121.60 +10.27 34 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 129.73 +10.14 32 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 139.71 +7.99 34 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 147.36 +6.94 31 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 158.09 +7.08 34 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 126 0
29JUN26 225.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.05 -0.05 27 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.07 -0.06 27 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.10 -0.06 27 0 46 0
29JUN26 245.00 P 0.00 0.00 0.00 0.14 -0.08 27 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.19 -0.08 27 0 70 0
29JUN26 255.00 P 0.00 0.00 0.00 0.24 -0.11 27 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.33 -0.10 27 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.41 -0.12 27 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.55 -0.14 27 0 141 0
29JUN26 275.00 P 0.00 0.00 0.00 0.69 -0.14 27 0 155 0
29JUN26 280.00 P 0.00 0.00 0.00 0.85 -0.16 27 0 66 0
29JUN26 285.00 P 0.00 0.00 0.00 1.08 -0.15 27 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 1.30 -0.15 27 0 331 0
29JUN26 295.00 P 0.00 0.00 0.00 1.59 -0.15 27 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.88 -0.19 27 0 299 0
29JUN26 310.00 P 0.00 0.00 0.00 2.68 -0.14 27 0 309 0
29JUN26 320.00 P 4.55 4.55 4.55 3.77 -0.01 27 2 591 0
29JUN26 330.00 P 6.05 6.05 5.67 5.17 +0.14 27 67 769 +67
29JUN26 340.00 P 0.00 0.00 0.00 6.86 +0.40 27 0 653 0
29JUN26 350.00 P 8.66 8.66 8.51 8.61 +0.60 27 51 1,429 +51
29JUN26 360.00 P 10.28 10.28 10.28 10.63 +0.84 27 2 1,075 0
29JUN26 370.00 P 0.00 0.00 0.00 13.28 +1.22 27 0 464 0
29JUN26 380.00 P 15.76 15.76 15.76 16.30 +1.49 27 3 488 +3
29JUN26 390.00 P 0.00 0.00 0.00 19.86 +2.13 27 0 229 0
29JUN26 400.00 P 0.00 0.00 0.00 23.64 +2.34 26 0 901 0
29JUN26 410.00 P 0.00 0.00 0.00 28.12 +3.07 26 0 310 0
29JUN26 420.00 P 0.00 0.00 0.00 32.79 +3.42 26 0 1,003 0
29JUN26 430.00 P 0.00 0.00 0.00 38.27 +3.86 26 0 767 0
29JUN26 440.00 P 41.62 41.62 41.62 43.92 +3.94 26 1 432 +1
29JUN26 450.00 P 0.00 0.00 0.00 50.53 +4.43 27 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 55.91 +3.67 26 0 241 0
29JUN26 470.00 P 62.73 62.73 62.73 64.89 +5.00 27 1 17 0
29JUN26 480.00 P 0.00 0.00 0.00 69.61 +2.45 25 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 77.49 +2.26 25 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 89.72 +3.50 29 0 35 0
29JUN26 510.00 P 0.00 0.00 0.00 93.67 +4.51 25 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 105.28 +6.08 29 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 115.49 +7.38 31 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 121.60 +5.16 28 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 133.59 +9.19 32 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 139.71 +5.52 28 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 152.37 +10.25 33 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 160.69 +9.68 33 0 0 0
29SEP26 295.00 P 4.88 5.00 4.88 3.27 +0.38 28 14 36 +14
29SEP26 300.00 P 5.23 5.23 5.23 3.66 +0.27 27 29 129 +29
29SEP26 310.00 P 0.00 0.00 0.00 4.87 +0.43 27 0 180 0
29SEP26 320.00 P 0.00 0.00 0.00 6.44 +0.60 28 0 106 0
29SEP26 330.00 P 0.00 0.00 0.00 8.31 +0.86 28 0 123 0
29SEP26 340.00 P 0.00 0.00 0.00 10.35 +0.98 28 0 240 0
29SEP26 350.00 P 12.60 13.25 12.60 12.86 +1.22 28 53 333 +3
29SEP26 360.00 P 0.00 0.00 0.00 15.39 +1.22 28 0 118 0
29SEP26 370.00 P 0.00 0.00 0.00 18.17 +1.19 27 0 81 0
29SEP26 380.00 P 20.63 21.39 20.63 21.14 +1.10 27 5 144 +1
29SEP26 390.00 P 25.43 25.43 25.43 24.98 +1.47 27 45 124 -2
29SEP26 400.00 P 30.00 30.00 30.00 29.72 +2.32 27 1 140 +1
29SEP26 410.00 P 0.00 0.00 0.00 34.73 +3.06 28 0 110 0
29SEP26 420.00 P 0.00 0.00 0.00 39.19 +2.81 27 0 131 0
29SEP26 430.00 P 44.33 44.33 44.33 44.80 +3.28 27 1 126 +1
29SEP26 440.00 P 0.00 0.00 0.00 50.80 +4.35 28 0 339 0
29SEP26 450.00 P 0.00 0.00 0.00 57.32 +4.00 28 0 384 0
29SEP26 460.00 P 0.00 0.00 0.00 65.72 +6.21 29 0 220 0
29SEP26 470.00 P 0.00 0.00 0.00 70.83 +4.61 28 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 76.13 +3.05 27 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 85.94 +5.17 29 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 93.75 +5.34 29 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 101.01 +7.30 29 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 109.94 +4.91 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 118.27 +5.63 30 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 126.60 +7.04 30 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 136.66 +8.86 31 0 0 0
29SEP26 560.00 P 140.80 144.40 140.80 141.24 +3.02 27 8 8 +8
29SEP26 570.00 P 0.00 0.00 0.00 154.23 +8.66 32 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 163.62 +4.64 32 0 20 0
TOTAL PUT 15,443 191,218 +6,413
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$ 27.22
27NOV25 17.00 C 0.00 0.00 0.00 10.26 -0.43 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 10.06 -0.13 121 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 9.35 -0.52 87 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 8.77 -0.42 49 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 8.52 -0.17 98 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 8.00 -0.19 91 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 7.36 -0.33 68 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 6.46 -0.24 71 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.27 -0.43 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 4.23 -0.47 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 3.39 -0.32 35 0 58 0
27NOV25 25.00 C 0.00 0.00 0.00 2.39 -0.38 26 0 21 0
27NOV25 26.00 C 1.34 1.34 1.34 1.48 -0.33 22 6 42 +6
27NOV25 27.00 C 0.00 0.00 0.00 0.77 -0.27 20 0 141 0
27NOV25 28.00 C 0.26 0.26 0.26 0.33 -0.17 20 2 27 -2
27NOV25 29.00 C 0.16 0.16 0.10 0.11 -0.10 20 56 187 +56
27NOV25 30.00 C 0.00 0.00 0.00 0.03 -0.04 20 0 115 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 35 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 38 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 46 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.81 -0.42 41 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.65 +0.01 98 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.92 -0.32 72 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.32 -0.37 39 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.06 -0.13 77 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.35 -0.52 48 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.09 -0.10 71 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.52 -0.23 62 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.00 -0.19 57 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.45 -0.24 49 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.46 -0.48 43 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.51 -0.34 40 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.25 -0.68 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.39 -0.41 18 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 2.59 -0.29 23 0 49 0
30DEC25 26.00 C 1.82 1.83 1.82 1.78 -0.32 21 17 64 +15
30DEC25 27.00 C 1.06 1.06 1.06 1.13 -0.25 21 2 200 0
30DEC25 28.00 C 0.00 0.00 0.00 0.62 -0.24 20 0 21 0
30DEC25 29.00 C 0.00 0.00 0.00 0.35 -0.15 20 0 49 0
30DEC25 30.00 C 0.00 0.00 0.00 0.17 -0.10 20 0 109 0
30DEC25 31.00 C 0.00 0.00 0.00 0.08 -0.05 21 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 3 0
30DEC25 33.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.35 -0.69 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.09 -0.10 55 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.52 -0.49 47 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.13 -0.10 51 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.45 -0.60 35 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.46 -0.48 30 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.51 -0.34 29 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.60 -0.43 28 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.55 -0.52 20 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.79 -0.29 23 0 12 0
29JAN26 26.00 C 1.91 1.91 1.91 2.03 -0.35 22 15 53 0
29JAN26 27.00 C 0.00 0.00 0.00 1.40 -0.25 21 0 68 0
29JAN26 28.00 C 0.00 0.00 0.00 0.92 -0.22 21 0 15 0
29JAN26 29.00 C 0.54 0.54 0.54 0.57 -0.16 21 15 35 +15
29JAN26 30.00 C 0.00 0.00 0.00 0.33 -0.14 21 0 50 0
29JAN26 31.00 C 0.00 0.00 0.00 0.19 -0.09 21 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 0.10 -0.06 21 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.05 -0.04 21 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.13 - 42 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 7.45 - 20 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 6.63 - 34 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 5.67 - 30 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 4.71 - 27 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 3.80 - 24 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 2.98 - 23 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 2.24 - 22 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 1.64 - 22 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 1.16 - 22 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 0.78 - 21 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 0.51 - 21 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 0.32 - 21 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 0.20 - 21 0 0 -
26FEB26 33.00 C 0.00 0.00 0.00 0.12 - 21 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 0.07 - 21 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 0.04 - 21 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 12.04 -0.47 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.65 -0.31 55 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.02 -0.46 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.57 -0.48 44 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.08 -0.48 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.63 -0.41 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.13 -0.41 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.67 -0.43 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.18 -0.38 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.70 -0.35 35 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.71 -0.41 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.78 -0.38 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.85 -0.43 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.98 -0.41 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.19 -0.28 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.42 -0.35 22 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 1.84 -0.31 22 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.36 -0.28 22 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 1.01 -0.21 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.71 -0.15 22 0 10 0
30MAR26 31.00 C 0.50 0.50 0.50 0.49 -0.12 22 15 15 +15
30MAR26 32.00 C 0.00 0.00 0.00 0.32 -0.11 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.21 -0.09 22 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.14 -0.06 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.65 -0.38 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.17 -0.37 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.70 -0.37 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.18 -0.43 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.73 -0.40 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.19 -0.51 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.72 -0.48 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.29 -0.35 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.77 -0.46 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.82 -0.42 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.97 -0.41 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.08 -0.40 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.26 -0.33 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.51 -0.29 24 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.76 -0.31 22 0 12 0
29JUN26 27.00 C 0.00 0.00 0.00 2.20 -0.28 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.72 -0.25 22 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 1.33 -0.21 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.04 -0.12 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.78 -0.11 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.58 -0.11 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.42 -0.07 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.30 -0.08 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.22 -0.06 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.16 -0.04 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.18 -0.46 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.73 -0.41 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.19 -0.51 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.72 -0.48 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.29 -0.42 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.79 -0.44 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.93 -0.35 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.98 -0.46 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.13 -0.38 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.41 -0.29 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.82 -0.23 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.24 -0.19 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.73 -0.14 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.28 -0.11 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.89 -0.10 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.52 -0.07 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.25 -0.04 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.01 -0.04 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.83 -0.02 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.67 -0.01 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.54 0.00 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
TOTAL CALL 128 1,543 +105
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 109 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 94 0
27NOV25 24.00 P 0.02 0.02 0.02 0.01 0.00 22 34 154 +34
27NOV25 25.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 121 0
27NOV25 26.00 P 0.00 0.00 0.00 0.16 +0.05 20 0 135 0
27NOV25 27.00 P 0.46 0.46 0.46 0.45 +0.11 19 5 146 0
27NOV25 28.00 P 0.00 0.00 0.00 1.00 +0.19 18 0 48 0
27NOV25 29.00 P 0.00 0.00 0.00 1.79 +0.24 16 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 2.78 +0.37 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 3.78 +0.32 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.78 +0.31 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 5.89 +0.43 51 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 6.78 +0.31 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.78 +0.42 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.78 +0.31 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.86 +0.34 69 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
30DEC25 24.00 P 0.11 0.11 0.11 0.06 +0.01 21 15 174 0
30DEC25 25.00 P 0.19 0.19 0.19 0.16 +0.03 20 1 91 +1
30DEC25 26.00 P 0.39 0.39 0.39 0.36 +0.06 20 15 256 -15
30DEC25 27.00 P 0.00 0.00 0.00 0.71 +0.11 19 0 100 0
30DEC25 28.00 P 0.00 0.00 0.00 1.25 +0.17 19 0 10 0
30DEC25 29.00 P 0.00 0.00 0.00 1.97 +0.22 19 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 2.92 +0.40 24 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.90 +0.42 28 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.78 +0.31 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.89 +0.39 36 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.78 +0.25 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.78 +0.29 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.78 +0.27 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.86 +0.34 49 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 19 0
29JAN26 25.00 P 0.34 0.34 0.34 0.28 +0.04 21 15 45 +15
29JAN26 26.00 P 0.00 0.00 0.00 0.53 +0.06 20 0 80 0
29JAN26 27.00 P 0.00 0.00 0.00 0.90 +0.11 20 0 50 0
29JAN26 28.00 P 0.00 0.00 0.00 1.43 +0.15 20 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 2.11 +0.20 20 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.92 +0.27 20 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.90 +0.42 24 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.78 +0.31 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.90 +0.40 32 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.78 +0.24 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.89 +0.40 38 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.78 +0.27 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.86 +0.33 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 - 25 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.02 - 22 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 0.04 - 21 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 0.10 - 21 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 0.21 - 21 0 0 -
26FEB26 25.00 P 0.00 0.00 0.00 0.41 - 21 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 0.67 - 21 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 1.06 - 20 0 0 -
26FEB26 28.00 P 0.00 0.00 0.00 1.58 - 20 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 2.23 - 20 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 2.99 - 20 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 3.90 - 22 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 4.94 - 26 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 5.90 - 29 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 6.93 - 33 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 7.89 - 34 0 0 -
26FEB26 36.00 P 0.00 0.00 0.00 8.89 - 37 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 9.86 - 38 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 23 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 0.00 22 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30MAR26 24.00 P 0.38 0.38 0.38 0.32 +0.03 22 6 6 +6
30MAR26 25.00 P 0.61 0.61 0.61 0.54 +0.04 22 25 25 +25
30MAR26 26.00 P 0.00 0.00 0.00 0.86 +0.09 22 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.26 +0.11 21 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.78 +0.14 21 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.36 +0.14 21 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 3.09 +0.19 20 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.93 +0.17 21 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.94 +0.44 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.90 +0.40 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.93 +0.39 30 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.89 +0.40 32 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.89 +0.38 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.86 +0.33 35 0 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 0.01 0.00 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 0.00 22 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.29 +0.03 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.47 +0.05 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.73 +0.09 22 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 1.05 +0.10 22 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.41 +0.09 22 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.92 +0.17 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.48 +0.20 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.12 +0.24 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.77 +0.22 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.59 +0.43 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.41 +0.48 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.23 +0.46 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.10 +0.50 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.02 +0.40 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.96 +0.45 22 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.90 +0.37 22 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 +0.04 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 +0.05 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 +0.06 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.26 +0.07 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 +0.09 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.60 +0.13 25 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.85 +0.16 25 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 1.16 +0.19 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.54 +0.23 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.94 +0.22 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.44 +0.30 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.00 +0.33 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.61 +0.34 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.42 +0.50 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.13 +0.37 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.95 +0.41 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.78 +0.42 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.64 +0.44 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.53 +0.49 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.43 +0.48 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.35 +0.48 30 0 0 0
TOTAL PUT 116 2,645 +66
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$ 108.10
31OCT25 70.00 C 0.00 0.00 0.00 38.10 +0.09 0 0 0 0
31OCT25 72.50 C 0.00 0.00 0.00 35.60 +0.09 0 0 0 0
31OCT25 75.00 C 0.00 0.00 0.00 33.10 +0.09 0 0 0 0
31OCT25 77.50 C 0.00 0.00 0.00 30.60 +0.09 0 0 0 0
31OCT25 80.00 C 0.00 0.00 0.00 28.10 +0.09 0 0 0 0
31OCT25 82.50 C 0.00 0.00 0.00 25.60 +0.10 0 0 0 0
31OCT25 85.00 C 0.00 0.00 0.00 23.10 +0.09 0 0 0 0
31OCT25 87.50 C 0.00 0.00 0.00 20.60 +0.09 0 0 0 0
31OCT25 90.00 C 0.00 0.00 0.00 18.10 +0.09 0 0 0 0
31OCT25 92.50 C 0.00 0.00 0.00 15.60 +0.09 0 0 0 0
31OCT25 95.00 C 0.00 0.00 0.00 13.10 +0.09 0 0 0 0
31OCT25 97.50 C 0.00 0.00 0.00 10.60 +0.09 0 0 0 0
31OCT25 100.00 C 0.00 0.00 0.00 8.10 +0.09 0 0 0 0
31OCT25 102.50 C 6.20 6.20 5.50 5.60 +0.07 0 103 0 -301
31OCT25 105.00 C 2.82 3.05 2.82 3.10 -0.01 0 26 0 -633
31OCT25 107.50 C 1.00 1.00 0.42 0.60 -0.38 0 182 0 -433
31OCT25 110.00 C 0.11 0.13 0.06 0.00 -0.25 0 311 521 0
31OCT25 112.50 C 0.04 0.04 0.04 0.00 -0.07 0 55 548 +32
31OCT25 115.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
31OCT25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07NOV25 72.50 C 0.00 0.00 0.00 35.64 +0.13 0 0 0 0
07NOV25 75.00 C 0.00 0.00 0.00 33.14 -0.10 0 0 0 0
07NOV25 77.50 C 0.00 0.00 0.00 30.64 +0.11 0 0 0 0
07NOV25 80.00 C 0.00 0.00 0.00 28.15 +0.12 78 0 0 0
07NOV25 82.50 C 0.00 0.00 0.00 25.62 +0.09 0 0 0 0
07NOV25 85.00 C 0.00 0.00 0.00 23.15 +0.12 57 0 0 0
07NOV25 87.50 C 0.00 0.00 0.00 20.65 +0.11 0 0 0 0
07NOV25 90.00 C 0.00 0.00 0.00 18.39 +0.35 85 0 0 0
07NOV25 92.50 C 0.00 0.00 0.00 15.65 +0.05 0 0 0 0
07NOV25 95.00 C 0.00 0.00 0.00 13.16 +0.01 37 0 0 0
07NOV25 97.50 C 0.00 0.00 0.00 10.66 -0.22 29 0 0 0
07NOV25 100.00 C 0.00 0.00 0.00 8.17 +0.11 26 100 33 -67
07NOV25 102.50 C 0.00 0.00 0.00 5.71 -0.09 23 100 223 -100
07NOV25 105.00 C 0.00 0.00 0.00 3.27 -0.18 17 0 228 0
07NOV25 107.50 C 2.00 2.00 1.28 1.38 -0.20 18 16 930 -6
07NOV25 110.00 C 0.70 0.70 0.36 0.50 -0.20 21 100 337 +62
07NOV25 112.50 C 0.19 0.19 0.12 0.17 -0.12 24 35 94 +6
07NOV25 115.00 C 0.10 0.10 0.04 0.06 -0.06 26 104 109 +54
07NOV25 117.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
07NOV25 120.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
07NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
07NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
07NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
07NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
07NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
07NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
07NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 43.16 +0.12 93 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 40.64 +0.03 73 0 240 0
27NOV25 70.00 C 0.00 0.00 0.00 38.15 -0.02 76 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 35.64 +0.04 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 33.14 -0.10 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 30.70 +0.15 69 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 28.15 -0.03 52 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 25.65 +0.07 46 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 23.15 +0.04 40 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 20.92 +0.36 57 0 115 0
27NOV25 90.00 C 0.00 0.00 0.00 18.39 +0.33 50 0 30 0
27NOV25 92.50 C 0.00 0.00 0.00 15.65 +0.05 0 0 725 0
27NOV25 95.00 C 12.90 12.90 12.90 13.16 +0.01 25 10 1,249 0
27NOV25 97.50 C 10.50 10.60 10.47 10.68 -0.20 24 1,257 774 -697
27NOV25 100.00 C 8.00 8.09 8.00 8.24 +0.02 22 103 5,689 -101
27NOV25 102.50 C 5.82 5.82 5.69 5.75 -0.06 17 1,542 4,772 -364
27NOV25 105.00 C 4.26 4.26 3.60 3.75 -0.12 18 51 6,575 +20
27NOV25 107.50 C 2.60 2.64 2.09 2.13 -0.16 17 102 2,891 -67
27NOV25 110.00 C 1.58 1.60 1.11 1.22 -0.13 18 1,887 4,610 +1,177
27NOV25 112.50 C 0.90 0.93 0.58 0.67 -0.08 19 888 4,145 +321
27NOV25 115.00 C 0.47 0.47 0.32 0.35 -0.06 20 125 3,988 +27
27NOV25 117.50 C 0.25 0.26 0.18 0.19 -0.02 21 159 3,017 0
27NOV25 120.00 C 0.17 0.17 0.14 0.10 0.00 22 27 1,145 +2
27NOV25 122.50 C 0.09 0.09 0.08 0.06 +0.01 23 177 1,152 +138
27NOV25 125.00 C 0.00 0.00 0.00 0.03 0.00 24 0 451 0
27NOV25 127.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 191 0
27NOV25 130.00 C 0.05 0.05 0.05 0.01 0.00 26 5 1,055 -5
27NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 30 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 0.01 0.01 0.01 0.01 0.00 35 280 280 +280
30DEC25 47.00 C 0.00 0.00 0.00 61.13 +0.10 94 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 60.13 +0.08 91 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 59.13 +0.10 88 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 58.13 +0.10 84 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 55.65 +0.09 89 0 30 0
30DEC25 55.00 C 0.00 0.00 0.00 53.13 +0.09 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 50.63 +0.09 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 48.13 +0.09 0 0 90 0
30DEC25 62.50 C 0.00 0.00 0.00 45.64 -0.07 64 0 14 0
30DEC25 65.00 C 0.00 0.00 0.00 43.70 +0.48 87 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 40.64 -0.19 52 0 150 0
30DEC25 70.00 C 0.00 0.00 0.00 38.15 -0.02 53 0 92 0
30DEC25 72.50 C 0.00 0.00 0.00 36.39 +0.46 74 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 33.14 -0.10 0 0 166 0
30DEC25 77.50 C 0.00 0.00 0.00 30.70 +0.12 46 0 471 0
30DEC25 80.00 C 0.00 0.00 0.00 28.65 +0.46 54 0 494 0
30DEC25 82.50 C 0.00 0.00 0.00 25.65 0.00 32 0 1,564 0
30DEC25 85.00 C 0.00 0.00 0.00 23.15 -0.60 27 0 3,441 0
30DEC25 87.50 C 0.00 0.00 0.00 20.92 -0.27 37 0 3,390 0
30DEC25 90.00 C 18.20 18.20 18.20 18.39 +0.28 32 2 6,548 0
30DEC25 92.50 C 15.70 15.81 15.70 15.67 +0.07 22 680 5,265 -300
30DEC25 95.00 C 0.00 0.00 0.00 13.20 -0.41 20 0 8,642 0
30DEC25 97.50 C 0.00 0.00 0.00 10.86 -0.09 20 0 10,781 0
30DEC25 100.00 C 0.00 0.00 0.00 8.55 -0.31 18 0 1,190 0
30DEC25 102.50 C 6.70 7.07 6.70 6.61 -0.11 18 7 7,353 -6
30DEC25 105.00 C 5.40 5.40 4.72 4.84 -0.05 18 15 5,602 +5
30DEC25 107.50 C 3.90 3.90 3.36 3.35 0.00 18 9 3,121 +1
30DEC25 110.00 C 2.55 2.55 2.16 2.32 -0.02 18 278 4,325 +151
30DEC25 112.50 C 1.74 1.74 1.40 1.58 +0.03 19 180 3,930 +120
30DEC25 115.00 C 1.15 1.15 0.90 1.07 +0.04 19 233 11,196 +45
30DEC25 117.50 C 0.70 0.70 0.61 0.71 +0.05 20 1,109 7,111 +1,056
30DEC25 120.00 C 0.43 0.43 0.43 0.46 +0.06 20 5 832 +5
30DEC25 122.50 C 0.00 0.00 0.00 0.32 +0.08 21 0 661 0
30DEC25 125.00 C 0.26 0.26 0.26 0.21 +0.07 21 60 796 0
30DEC25 127.50 C 0.00 0.00 0.00 0.14 +0.06 22 0 136 0
30DEC25 130.00 C 0.14 0.14 0.14 0.09 +0.04 22 5 420 +5
30DEC25 132.50 C 0.00 0.00 0.00 0.06 +0.03 23 0 60 0
30DEC25 135.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 85 0
30DEC25 140.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 25 0
29JAN26 70.00 C 0.00 0.00 0.00 38.15 -0.02 42 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 36.39 +0.46 58 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 33.14 -0.10 32 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 30.76 +0.08 37 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 28.65 +0.40 42 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 25.65 -0.19 25 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 23.17 -0.58 24 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 20.92 -0.27 27 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 18.89 +0.22 30 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 16.20 -0.20 24 0 1 0
29JAN26 95.00 C 0.00 0.00 0.00 14.17 +0.56 25 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 11.56 -0.04 21 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 9.84 +0.35 22 0 85 0
29JAN26 102.50 C 0.00 0.00 0.00 7.57 -0.11 19 0 361 0
29JAN26 105.00 C 0.00 0.00 0.00 5.78 0.00 18 0 4,151 0
29JAN26 107.50 C 4.83 4.83 4.37 4.33 -0.11 18 354 701 +319
29JAN26 110.00 C 3.07 3.09 3.07 3.17 -0.06 18 26 1,164 0
29JAN26 112.50 C 2.25 2.31 2.25 2.31 -0.05 18 60 878 0
29JAN26 115.00 C 1.70 1.70 1.70 1.70 -0.01 19 120 2,488 +50
29JAN26 117.50 C 1.29 1.29 1.19 1.21 -0.04 19 1,037 7,418 +1,000
29JAN26 120.00 C 0.93 0.94 0.87 0.87 0.00 19 230 879 +230
29JAN26 122.50 C 0.00 0.00 0.00 0.61 +0.01 20 0 201 0
29JAN26 125.00 C 0.00 0.00 0.00 0.42 +0.02 20 0 1,911 0
29JAN26 127.50 C 0.41 0.41 0.41 0.29 +0.02 20 50 483 0
29JAN26 130.00 C 0.00 0.00 0.00 0.19 +0.01 20 0 262 0
29JAN26 132.50 C 0.00 0.00 0.00 0.13 +0.01 21 0 11 0
29JAN26 135.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 60 0
29JAN26 140.00 C 0.16 0.16 0.16 0.04 0.00 22 25 25 +25
26FEB26 77.50 C 0.00 0.00 0.00 30.85 - 30 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 28.74 - 35 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 26.13 - 30 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 23.60 - 26 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 21.89 - 32 0 0 -
26FEB26 90.00 C 0.00 0.00 0.00 18.96 - 25 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 17.22 - 28 0 0 -
26FEB26 95.00 C 0.00 0.00 0.00 14.52 - 23 0 0 -
26FEB26 97.50 C 0.00 0.00 0.00 12.37 - 22 0 0 -
26FEB26 100.00 C 0.00 0.00 0.00 10.34 - 21 0 0 -
26FEB26 102.50 C 0.00 0.00 0.00 8.38 - 20 0 0 -
26FEB26 105.00 C 6.81 6.83 6.81 6.92 - 20 500 500 -
26FEB26 107.50 C 5.51 5.51 5.51 5.51 - 20 200 200 -
26FEB26 110.00 C 0.00 0.00 0.00 4.11 - 19 0 0 -
26FEB26 112.50 C 0.00 0.00 0.00 3.19 - 19 0 0 -
26FEB26 115.00 C 2.43 2.43 2.37 2.49 - 20 62 62 -
26FEB26 117.50 C 1.99 1.99 1.83 1.99 - 20 51 51 -
26FEB26 120.00 C 1.42 1.42 1.42 1.59 - 21 5 5 -
26FEB26 122.50 C 0.00 0.00 0.00 1.26 - 21 0 0 -
26FEB26 125.00 C 0.92 0.92 0.86 1.01 - 22 7 7 -
26FEB26 127.50 C 0.00 0.00 0.00 0.82 - 23 0 0 -
26FEB26 130.00 C 0.00 0.00 0.00 0.66 - 23 0 0 -
26FEB26 132.50 C 0.00 0.00 0.00 0.55 - 24 0 0 -
26FEB26 135.00 C 0.00 0.00 0.00 0.44 - 24 0 0 -
26FEB26 137.50 C 0.00 0.00 0.00 0.38 - 25 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 61.13 +0.10 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 60.13 +0.08 52 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 59.13 +0.10 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 58.13 +0.10 47 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 55.65 +0.01 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 53.33 +0.29 53 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 50.65 +0.04 29 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 48.40 +0.10 47 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 45.82 +0.11 39 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 43.70 +0.45 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 40.79 -0.04 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 38.59 -0.19 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 36.39 +0.27 39 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 33.40 -0.53 0 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 30.85 -0.56 0 0 348 0
30MAR26 80.00 C 28.53 28.53 28.53 28.74 0.00 27 16 235 +16
30MAR26 82.50 C 0.00 0.00 0.00 26.13 -0.62 22 0 244 0
30MAR26 85.00 C 23.74 23.74 23.74 23.90 +0.15 24 30 433 +30
30MAR26 87.50 C 21.35 21.38 21.35 21.89 +0.05 26 60 886 +30
30MAR26 90.00 C 19.03 19.03 19.03 19.30 +0.07 23 60 1,439 +60
30MAR26 92.50 C 0.00 0.00 0.00 17.22 +0.15 23 0 1,524 0
30MAR26 95.00 C 0.00 0.00 0.00 14.52 +0.06 19 0 892 0
30MAR26 97.50 C 12.56 12.65 12.51 12.60 +0.21 19 1,000 2,209 +1,000
30MAR26 100.00 C 0.00 0.00 0.00 10.98 +0.35 20 0 4,236 0
30MAR26 102.50 C 0.00 0.00 0.00 9.26 +0.19 20 0 1,799 0
30MAR26 105.00 C 7.02 7.13 6.88 7.82 +0.14 21 731 2,880 +722
30MAR26 107.50 C 5.71 5.74 5.71 6.52 +0.07 21 680 2,783 +680
30MAR26 110.00 C 4.48 4.48 4.48 5.40 +0.02 21 49 4,659 0
30MAR26 112.50 C 0.00 0.00 0.00 4.57 +0.04 22 0 4,825 0
30MAR26 115.00 C 2.77 2.77 2.75 3.85 +0.05 22 296 3,072 +208
30MAR26 117.50 C 2.23 2.23 2.23 3.23 +0.07 23 3 291 0
30MAR26 120.00 C 1.91 1.91 1.68 2.76 +0.09 23 30 4,607 0
30MAR26 122.50 C 0.00 0.00 0.00 2.33 +0.10 24 0 840 0
30MAR26 125.00 C 0.00 0.00 0.00 1.99 +0.12 25 0 322 0
30MAR26 127.50 C 0.00 0.00 0.00 1.70 +0.12 25 0 621 0
30MAR26 130.00 C 0.00 0.00 0.00 1.47 +0.14 26 0 90 0
30MAR26 132.50 C 0.65 0.65 0.65 1.25 +0.12 26 1 154 +1
30MAR26 135.00 C 0.00 0.00 0.00 1.10 +0.14 27 0 130 0
30MAR26 137.50 C 0.00 0.00 0.00 0.95 +0.14 27 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.83 +0.13 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.70 +0.09 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 46.26 +0.09 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 43.82 +0.10 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 40.79 -0.04 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 38.59 -0.19 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 36.39 +0.27 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 34.46 +0.53 28 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 30.85 -0.56 0 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 29.33 +0.59 20 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 27.25 +0.50 23 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 24.07 +0.14 0 0 61 0
29JUN26 87.50 C 21.52 21.52 21.52 22.30 +0.46 19 30 375 +30
29JUN26 90.00 C 19.24 19.24 19.24 19.98 +0.68 18 30 159 +30
29JUN26 92.50 C 0.00 0.00 0.00 17.55 +0.28 16 0 136 0
29JUN26 95.00 C 14.91 14.91 14.91 15.48 +0.12 16 30 207 -15
29JUN26 97.50 C 12.92 12.92 12.92 13.68 +0.10 17 30 390 +30
29JUN26 100.00 C 0.00 0.00 0.00 12.03 +0.07 18 0 770 0
29JUN26 102.50 C 0.00 0.00 0.00 10.53 +0.04 18 0 257 0
29JUN26 105.00 C 7.90 7.90 7.90 9.15 0.00 19 2 2,962 -2
29JUN26 107.50 C 0.00 0.00 0.00 7.90 -0.05 19 0 80 0
29JUN26 110.00 C 5.44 5.44 5.44 6.83 -0.08 19 91 4,168 -37
29JUN26 112.50 C 0.00 0.00 0.00 5.98 -0.01 20 0 4,731 0
29JUN26 115.00 C 0.00 0.00 0.00 5.22 +0.07 21 0 420 0
29JUN26 117.50 C 0.00 0.00 0.00 4.62 +0.13 21 0 158 0
29JUN26 120.00 C 0.00 0.00 0.00 4.05 +0.19 22 0 68 0
29JUN26 122.50 C 0.00 0.00 0.00 3.61 +0.26 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 3.18 +0.29 23 0 50 0
29JUN26 127.50 C 0.00 0.00 0.00 2.87 +0.35 23 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.57 +0.40 24 0 114 0
29JUN26 132.50 C 0.00 0.00 0.00 2.30 +0.40 25 0 8 0
29JUN26 135.00 C 0.00 0.00 0.00 2.10 +0.46 25 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 1.90 +0.45 26 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 1.77 +0.46 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.54 +0.76 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.39 -0.65 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.46 +0.53 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.36 -0.05 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.33 +0.34 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.25 -0.32 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.59 +0.04 0 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 22.45 +0.03 0 0 0 0
29SEP26 90.00 C 19.22 19.22 19.22 20.40 +0.02 12 2 8 +2
29SEP26 92.50 C 0.00 0.00 0.00 19.02 +0.57 17 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.13 +0.49 18 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 14.91 -0.02 17 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 13.72 +0.38 18 0 105 0
29SEP26 102.50 C 0.00 0.00 0.00 11.88 -0.02 18 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 10.58 -0.01 18 0 24 0
29SEP26 107.50 C 0.00 0.00 0.00 9.36 -0.01 19 0 5 0
29SEP26 110.00 C 6.68 6.68 6.50 8.33 0.00 19 15 117 -13
29SEP26 112.50 C 0.00 0.00 0.00 7.37 +0.01 19 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 6.54 -0.01 20 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 5.80 -0.03 20 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 5.15 -0.05 20 0 108 0
29SEP26 122.50 C 0.00 0.00 0.00 4.57 -0.06 21 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.08 -0.08 21 0 26 0
29SEP26 127.50 C 0.00 0.00 0.00 3.61 -0.09 21 0 4 0
29SEP26 130.00 C 0.00 0.00 0.00 3.25 -0.10 22 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 2.90 -0.12 22 0 30 0
29SEP26 135.00 C 0.00 0.00 0.00 2.60 -0.11 22 0 134 0
29SEP26 137.50 C 0.00 0.00 0.00 2.35 -0.13 23 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 2.17 -0.15 23 0 20 0
TOTAL CALL 16,241 212,896 +4,823
31OCT25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
31OCT25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 505 0
31OCT25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
31OCT25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 395 0
31OCT25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
31OCT25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
31OCT25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 525 0
31OCT25 102.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 680 0
31OCT25 105.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 585 0
31OCT25 107.50 P 0.30 0.30 0.03 0.00 -0.52 0 584 552 +376
31OCT25 110.00 P 2.06 2.06 2.00 1.90 -0.41 0 13 0 0
31OCT25 112.50 P 0.00 0.00 0.00 4.40 -0.30 0 0 0 0
31OCT25 115.00 P 0.00 0.00 0.00 6.90 -0.18 0 0 0 0
31OCT25 117.50 P 0.00 0.00 0.00 9.40 -0.18 0 0 0 0
31OCT25 120.00 P 0.00 0.00 0.00 11.90 -0.11 0 0 0 0
31OCT25 122.50 P 0.00 0.00 0.00 14.40 -0.11 0 0 0 0
31OCT25 125.00 P 0.00 0.00 0.00 16.90 -0.18 0 0 0 0
31OCT25 127.50 P 0.00 0.00 0.00 19.40 -0.18 0 0 0 0
31OCT25 130.00 P 0.00 0.00 0.00 21.90 -0.10 0 0 0 0
31OCT25 132.50 P 0.00 0.00 0.00 24.40 -0.15 0 0 0 0
31OCT25 135.00 P 0.00 0.00 0.00 26.90 -0.17 0 0 0 0
31OCT25 137.50 P 0.00 0.00 0.00 29.40 -0.17 0 0 0 0
07NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
07NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
07NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
07NOV25 87.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
07NOV25 90.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 164 0
07NOV25 92.50 P 0.00 0.00 0.00 0.01 -0.04 42 0 189 0
07NOV25 95.00 P 0.00 0.00 0.00 0.01 -0.06 35 0 261 0
07NOV25 97.50 P 0.02 0.02 0.02 0.01 -0.11 28 500 548 +500
07NOV25 100.00 P 0.00 0.00 0.00 0.04 -0.17 26 0 143 0
07NOV25 102.50 P 0.13 0.18 0.13 0.12 -0.26 23 101 401 +72
07NOV25 105.00 P 0.38 0.47 0.38 0.43 -0.30 21 60 325 +9
07NOV25 107.50 P 1.06 1.35 1.01 1.23 -0.33 19 307 580 +37
07NOV25 110.00 P 2.66 3.09 2.52 3.10 -0.16 23 155 240 +120
07NOV25 112.50 P 4.90 4.90 4.90 5.41 -0.17 29 30 30 +30
07NOV25 115.00 P 0.00 0.00 0.00 7.83 +0.26 36 0 0 0
07NOV25 117.50 P 0.00 0.00 0.00 10.13 -0.43 29 0 0 0
07NOV25 120.00 P 0.00 0.00 0.00 12.62 -0.06 32 0 0 0
07NOV25 122.50 P 0.00 0.00 0.00 15.11 -0.25 31 0 0 0
07NOV25 125.00 P 0.00 0.00 0.00 17.60 -0.45 0 0 0 0
07NOV25 127.50 P 0.00 0.00 0.00 20.14 +0.16 54 0 0 0
07NOV25 130.00 P 0.00 0.00 0.00 22.66 +0.05 64 0 0 0
07NOV25 132.50 P 0.00 0.00 0.00 25.13 +0.07 63 0 0 0
07NOV25 135.00 P 0.00 0.00 0.00 27.85 -0.06 94 0 0 0
07NOV25 137.50 P 0.00 0.00 0.00 30.51 +0.30 110 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 763 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 164 0
27NOV25 70.00 P 0.01 0.01 0.01 0.01 0.00 56 8 663 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 176 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,051 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 326 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,494 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,447 0
27NOV25 85.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 843 0
27NOV25 87.50 P 0.09 0.09 0.09 0.02 -0.01 31 200 1,424 0
27NOV25 90.00 P 0.12 0.12 0.09 0.03 -0.02 28 555 6,162 +545
27NOV25 92.50 P 0.13 0.13 0.12 0.06 -0.03 27 410 2,834 +410
27NOV25 95.00 P 0.22 0.22 0.17 0.11 -0.05 25 195 8,145 +192
27NOV25 97.50 P 0.27 0.27 0.25 0.21 -0.08 24 336 3,800 +214
27NOV25 100.00 P 0.47 0.47 0.37 0.38 -0.10 22 508 6,337 +113
27NOV25 102.50 P 0.68 0.68 0.60 0.67 -0.16 21 258 2,608 +125
27NOV25 105.00 P 1.05 1.22 1.04 1.22 -0.20 19 413 1,838 +239
27NOV25 107.50 P 2.05 2.25 2.00 2.16 -0.27 18 219 2,167 +96
27NOV25 110.00 P 3.40 3.79 3.40 3.79 -0.21 20 47 493 +18
27NOV25 112.50 P 0.00 0.00 0.00 5.73 -0.26 20 0 38 0
27NOV25 115.00 P 0.00 0.00 0.00 8.03 -0.08 23 0 48 0
27NOV25 117.50 P 0.00 0.00 0.00 10.34 -0.22 24 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 12.77 -0.10 27 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 15.48 +0.12 36 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 17.76 -0.29 34 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 20.26 -0.25 38 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 22.66 +0.05 36 0 0 0
27NOV25 132.50 P 0.00 0.00 0.00 25.13 -0.03 36 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 27.85 -0.06 51 0 60 0
27NOV25 137.50 P 0.00 0.00 0.00 30.51 +0.30 59 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 32.78 -0.24 55 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,097 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 512 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 894 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 776 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,678 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 2,698 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 4,195 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 -0.03 29 0 4,075 0
30DEC25 80.00 P 0.18 0.18 0.18 0.02 -0.03 29 255 14,590 +255
30DEC25 82.50 P 0.22 0.22 0.22 0.04 -0.04 28 120 1,858 +120
30DEC25 85.00 P 0.00 0.00 0.00 0.06 -0.06 27 0 9,598 0
30DEC25 87.50 P 0.00 0.00 0.00 0.09 -0.08 26 6 3,613 0
30DEC25 90.00 P 0.36 0.36 0.35 0.15 -0.10 25 80 30,352 +40
30DEC25 92.50 P 0.44 0.45 0.44 0.25 -0.12 24 53 11,501 +3
30DEC25 95.00 P 0.50 0.53 0.50 0.40 -0.14 23 38 9,021 +8
30DEC25 97.50 P 0.66 0.67 0.64 0.62 -0.14 22 60 8,226 +46
30DEC25 100.00 P 0.90 0.91 0.87 0.95 -0.11 21 312 2,673 +66
30DEC25 102.50 P 1.24 1.36 1.23 1.37 -0.16 20 222 8,764 +219
30DEC25 105.00 P 1.80 2.10 1.80 2.08 -0.10 19 709 3,039 +414
30DEC25 107.50 P 2.95 3.02 2.95 3.09 -0.13 18 61 1,132 +61
30DEC25 110.00 P 4.15 4.50 4.05 4.52 -0.19 18 29 1,046 -27
30DEC25 112.50 P 6.10 6.10 6.10 6.28 -0.20 19 1 205 0
30DEC25 115.00 P 0.00 0.00 0.00 8.39 +0.28 20 0 194 0
30DEC25 117.50 P 0.00 0.00 0.00 10.79 +0.23 23 0 90 0
30DEC25 120.00 P 0.00 0.00 0.00 12.88 -0.33 22 0 71 0
30DEC25 122.50 P 0.00 0.00 0.00 15.64 +0.28 28 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 17.76 -0.29 25 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 20.26 -0.25 28 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 22.66 +0.05 27 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 25.13 -0.20 28 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 27.85 -0.06 37 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 30.51 +0.30 42 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 32.78 -0.24 40 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 37 0
29JAN26 75.00 P 0.25 0.25 0.25 0.01 -0.02 26 40 71 +40
29JAN26 77.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 46 0
29JAN26 80.00 P 0.31 0.31 0.31 0.03 -0.02 25 60 229 +55
29JAN26 82.50 P 0.00 0.00 0.00 0.05 -0.03 24 0 95 0
29JAN26 85.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 471 0
29JAN26 87.50 P 0.00 0.00 0.00 0.15 -0.02 23 0 194 0
29JAN26 90.00 P 0.56 0.57 0.54 0.25 0.00 22 74 1,325 +69
29JAN26 92.50 P 0.63 0.68 0.63 0.41 0.00 22 230 914 +215
29JAN26 95.00 P 0.00 0.00 0.00 0.64 -0.01 22 18 938 0
29JAN26 97.50 P 1.00 1.04 1.00 0.97 -0.02 21 41 2,638 +34
29JAN26 100.00 P 1.34 1.36 1.31 1.38 -0.09 20 85 2,305 +33
29JAN26 102.50 P 1.79 1.94 1.79 1.95 -0.09 20 220 1,173 +120
29JAN26 105.00 P 2.46 2.63 2.46 2.72 -0.06 19 217 666 +121
29JAN26 107.50 P 3.49 3.75 3.49 3.75 -0.07 19 298 666 +293
29JAN26 110.00 P 5.10 5.12 5.00 5.12 -0.14 19 39 465 -3
29JAN26 112.50 P 6.60 6.69 6.60 6.69 -0.26 18 4 106 +4
29JAN26 115.00 P 0.00 0.00 0.00 8.72 -0.01 19 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 10.79 -0.17 20 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 13.06 -0.34 21 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 15.64 +0.28 24 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 17.76 -0.29 22 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 20.26 -0.25 24 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 22.67 -0.02 24 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 25.16 -0.17 26 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 27.85 -0.06 32 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 30.51 +0.30 36 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 32.78 -0.24 34 0 0 0
26FEB26 77.50 P 0.38 0.38 0.38 0.11 - 28 7 7 -
26FEB26 80.00 P 0.00 0.00 0.00 0.16 - 28 0 0 -
26FEB26 82.50 P 0.00 0.00 0.00 0.23 - 27 0 0 -
26FEB26 85.00 P 0.58 0.58 0.58 0.33 - 26 50 50 -
26FEB26 87.50 P 0.67 0.67 0.67 0.46 - 26 50 50 -
26FEB26 90.00 P 0.00 0.00 0.00 0.64 - 25 0 0 -
26FEB26 92.50 P 0.00 0.00 0.00 0.89 - 24 0 0 -
26FEB26 95.00 P 0.00 0.00 0.00 1.20 - 23 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 1.52 - 22 0 0 -
26FEB26 100.00 P 1.95 1.97 1.95 2.01 - 21 60 60 -
26FEB26 102.50 P 2.58 2.58 2.58 2.62 - 21 30 30 -
26FEB26 105.00 P 0.00 0.00 0.00 3.44 - 20 0 0 -
26FEB26 107.50 P 0.00 0.00 0.00 4.59 - 20 0 0 -
26FEB26 110.00 P 0.00 0.00 0.00 5.74 - 19 0 0 -
26FEB26 112.50 P 0.00 0.00 0.00 7.31 - 19 0 0 -
26FEB26 115.00 P 0.00 0.00 0.00 9.50 - 21 0 0 -
26FEB26 117.50 P 0.00 0.00 0.00 11.59 - 22 0 0 -
26FEB26 120.00 P 0.00 0.00 0.00 13.37 - 21 0 0 -
26FEB26 122.50 P 0.00 0.00 0.00 15.64 - 22 0 0 -
26FEB26 125.00 P 0.00 0.00 0.00 17.76 - 20 0 0 -
26FEB26 127.50 P 0.00 0.00 0.00 20.44 - 24 0 0 -
26FEB26 130.00 P 0.00 0.00 0.00 23.03 - 27 0 0 -
26FEB26 132.50 P 0.00 0.00 0.00 25.65 - 31 0 0 -
26FEB26 135.00 P 0.00 0.00 0.00 27.89 - 30 0 0 -
26FEB26 137.50 P 0.00 0.00 0.00 30.51 - 33 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 285 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 364 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,124 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 596 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 571 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 815 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 589 0
30MAR26 77.50 P 0.00 0.00 0.00 0.11 +0.07 25 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.16 +0.11 25 0 3,890 0
30MAR26 82.50 P 0.00 0.00 0.00 0.23 +0.15 24 0 1,273 0
30MAR26 85.00 P 0.00 0.00 0.00 0.33 +0.21 23 0 3,195 0
30MAR26 87.50 P 0.98 0.98 0.98 0.46 +0.23 23 21 4,562 +21
30MAR26 90.00 P 0.00 0.00 0.00 0.64 +0.22 22 0 5,675 0
30MAR26 92.50 P 0.00 0.00 0.00 0.89 +0.18 22 0 1,856 0
30MAR26 95.00 P 0.00 0.00 0.00 1.30 +0.18 22 0 6,209 0
30MAR26 97.50 P 2.25 2.53 2.25 1.86 +0.18 22 525 1,765 +510
30MAR26 100.00 P 2.84 3.05 2.84 2.56 +0.15 22 56 6,854 +4
30MAR26 102.50 P 0.00 0.00 0.00 3.42 +0.10 22 0 4,469 0
30MAR26 105.00 P 4.63 4.65 4.63 4.46 +0.05 22 80 1,417 +80
30MAR26 107.50 P 0.00 0.00 0.00 5.66 -0.01 22 0 193 0
30MAR26 110.00 P 0.00 0.00 0.00 7.05 -0.08 22 0 825 0
30MAR26 112.50 P 9.35 9.41 9.35 8.76 -0.06 23 7 159 +7
30MAR26 115.00 P 0.00 0.00 0.00 10.60 -0.04 24 0 122 0
30MAR26 117.50 P 0.00 0.00 0.00 12.56 -0.02 25 0 360 0
30MAR26 120.00 P 0.00 0.00 0.00 14.66 -0.01 26 0 270 0
30MAR26 122.50 P 0.00 0.00 0.00 16.83 -0.01 27 0 230 0
30MAR26 125.00 P 0.00 0.00 0.00 19.10 +0.01 28 0 195 0
30MAR26 127.50 P 21.59 21.59 21.59 21.42 0.00 29 30 90 +30
30MAR26 130.00 P 0.00 0.00 0.00 23.80 0.00 30 0 0 0
30MAR26 132.50 P 26.99 26.99 26.99 26.22 -0.02 32 21 21 +21
30MAR26 135.00 P 28.70 29.39 28.70 28.69 -0.02 34 60 110 +60
30MAR26 137.50 P 31.81 31.81 31.79 31.18 -0.03 35 37 67 +37
30MAR26 140.00 P 34.25 34.25 34.22 33.69 -0.05 37 60 140 +60
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 585 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 86 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 190 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 171 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 19 0 838 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 481 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 398 0
29JUN26 77.50 P 0.00 0.00 0.00 0.11 +0.07 20 0 517 0
29JUN26 80.00 P 1.10 1.10 1.10 0.16 +0.11 20 10 1,384 -10
29JUN26 82.50 P 0.00 0.00 0.00 0.23 +0.12 19 0 1,115 0
29JUN26 85.00 P 0.00 0.00 0.00 0.33 +0.12 19 0 4,288 0
29JUN26 87.50 P 0.00 0.00 0.00 0.46 +0.09 18 0 7,757 0
29JUN26 90.00 P 0.00 0.00 0.00 0.69 +0.06 18 0 3,631 0
29JUN26 92.50 P 0.00 0.00 0.00 1.05 +0.05 19 0 1,062 0
29JUN26 95.00 P 2.90 2.93 2.90 1.54 +0.04 19 12 2,930 0
29JUN26 97.50 P 0.00 0.00 0.00 2.17 +0.02 19 0 788 0
29JUN26 100.00 P 4.30 4.30 4.30 2.96 -0.02 19 5 1,761 0
29JUN26 102.50 P 0.00 0.00 0.00 3.91 -0.06 20 0 2,122 0
29JUN26 105.00 P 0.00 0.00 0.00 5.02 -0.10 20 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 6.27 -0.15 20 0 64 0
29JUN26 110.00 P 0.00 0.00 0.00 7.71 -0.19 21 0 39 0
29JUN26 112.50 P 0.00 0.00 0.00 9.41 -0.11 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 11.22 -0.03 22 0 13 0
29JUN26 117.50 P 0.00 0.00 0.00 13.18 +0.03 23 0 10 0
29JUN26 120.00 P 0.00 0.00 0.00 15.21 +0.08 24 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 17.36 +0.14 24 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 19.55 +0.16 25 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 21.84 +0.19 26 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 24.17 +0.20 27 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 26.54 +0.30 29 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 28.96 +0.17 30 0 0 0
29JUN26 137.50 P 32.15 32.15 32.15 31.40 +0.14 31 60 60 +60
29JUN26 140.00 P 0.00 0.00 0.00 33.88 +0.11 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 17 0 127 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 27 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.02 15 0 26 0
29SEP26 77.50 P 0.00 0.00 0.00 0.11 +0.04 18 0 163 0
29SEP26 80.00 P 0.00 0.00 0.00 0.16 +0.03 17 0 381 0
29SEP26 82.50 P 0.00 0.00 0.00 0.23 -0.01 17 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 0.35 -0.06 17 0 1,497 0
29SEP26 87.50 P 0.00 0.00 0.00 0.58 -0.08 17 0 579 0
29SEP26 90.00 P 2.72 2.72 2.72 0.91 -0.09 17 5 70 +5
29SEP26 92.50 P 0.00 0.00 0.00 1.36 -0.10 18 0 84 0
29SEP26 95.00 P 0.00 0.00 0.00 1.93 -0.12 18 0 101 0
29SEP26 97.50 P 0.00 0.00 0.00 2.64 -0.13 18 0 119 0
29SEP26 100.00 P 5.15 5.15 5.15 3.49 -0.12 19 12 183 -4
29SEP26 102.50 P 0.00 0.00 0.00 4.51 -0.12 19 0 244 0
29SEP26 105.00 P 0.00 0.00 0.00 5.68 -0.12 19 0 19 0
29SEP26 107.50 P 8.80 8.80 8.80 6.98 -0.11 20 5 14 -1
29SEP26 110.00 P 0.00 0.00 0.00 8.45 -0.10 20 0 601 0
29SEP26 112.50 P 0.00 0.00 0.00 10.04 -0.08 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 11.76 -0.10 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 13.60 -0.13 22 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 15.54 -0.15 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.58 -0.16 23 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 19.71 -0.17 23 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 21.84 -0.23 24 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 24.17 -0.19 25 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 26.54 -0.14 26 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.96 -0.10 27 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 31.40 +0.14 28 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 33.88 -0.05 29 0 0 0
TOTAL PUT 9,374 276,854 +6,162
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$ 7.23
27NOV25 4.80 C 0.00 0.00 0.00 2.45 -0.01 72 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.35 -0.01 68 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.25 -0.01 65 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.00 -0.01 56 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.75 -0.01 48 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.50 -0.01 41 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.25 -0.03 33 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.01 -0.03 33 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.76 -0.01 26 0 1 0
27NOV25 6.75 C 0.00 0.00 0.00 0.51 -0.02 18 0 17 0
27NOV25 7.00 C 0.00 0.00 0.00 0.28 -0.01 15 0 1,053 0
27NOV25 7.25 C 0.11 0.11 0.11 0.10 -0.01 12 120 1,380 +120
27NOV25 7.50 C 0.03 0.04 0.03 0.03 0.00 14 13 1,185 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 80 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.77 -0.01 61 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.67 -0.01 58 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.57 -0.01 55 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.47 0.00 52 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.37 -0.02 49 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.27 -0.01 47 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.02 -0.01 41 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.81 +0.02 49 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.52 +0.01 29 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.27 -0.01 23 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.04 -0.03 25 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.79 -0.02 20 0 99 0
30DEC25 6.75 C 0.00 0.00 0.00 0.55 -0.02 16 0 369 0
30DEC25 7.00 C 0.00 0.00 0.00 0.33 -0.03 13 0 222 0
30DEC25 7.25 C 0.00 0.00 0.00 0.17 -0.02 13 0 556 0
30DEC25 7.50 C 0.00 0.00 0.00 0.07 -0.01 13 0 350 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 -0.01 14 0 20 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 14 0 1 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.47 -0.09 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.37 -0.08 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.27 -0.09 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.03 -0.02 30 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.81 -0.04 37 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.29 -0.05 20 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.05 -0.04 19 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.81 -0.03 17 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.58 +0.01 15 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.37 -0.02 13 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 0.22 0.00 13 0 45 0
29JAN26 7.50 C 0.00 0.00 0.00 0.11 -0.01 13 0 62 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 0.00 13 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 13 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 20 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
26FEB26 5.00 C 0.00 0.00 0.00 2.27 - 0 0 0 -
26FEB26 5.25 C 0.00 0.00 0.00 2.03 - 0 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 1.81 - 28 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 1.52 - 0 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 1.29 - 0 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 1.06 - 15 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 0.84 - 17 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 0.60 - 13 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 0.41 - 13 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 0.25 - 13 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 0.14 - 13 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 0.07 - 13 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 0.04 - 14 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 0.02 - 14 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 0.01 - 14 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 0.01 - 17 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30MAR26 4.60 C 0.00 0.00 0.00 2.72 -0.02 41 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.62 -0.03 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.52 -0.04 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.42 -0.04 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.32 -0.04 33 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.08 -0.02 31 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.81 -0.06 16 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.59 -0.03 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.34 -0.03 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.10 -0.03 18 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.86 -0.03 15 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.65 -0.02 15 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.46 -0.02 14 0 197 0
30MAR26 7.25 C 0.00 0.00 0.00 0.30 -0.02 13 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 -0.01 14 0 229 0
30MAR26 7.75 C 0.00 0.00 0.00 0.12 0.00 14 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 0.00 14 0 155 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 0.00 15 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 30 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 15 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 18 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.64 -0.03 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.54 -0.02 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.46 0.00 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.35 -0.01 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.11 -0.03 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.88 +0.01 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.63 -0.03 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.39 -0.02 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.15 -0.02 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 -0.03 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.72 -0.02 15 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.53 -0.02 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.38 -0.02 14 0 112 0
29JUN26 7.50 C 0.00 0.00 0.00 0.26 -0.01 14 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.17 -0.01 14 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 -0.01 14 0 38 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 0.00 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 14 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 2.55 -0.02 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.46 -0.02 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.36 -0.02 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 -0.03 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.88 -0.01 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.63 -0.03 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.39 -0.02 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.15 -0.03 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 -0.02 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 -0.02 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 +0.01 15 0 250 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 0.00 14 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 0.00 14 0 7 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 0.00 14 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 +0.01 15 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 0.00 15 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.01 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 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 0.02 0.00 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 133 7,591 +120
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 327 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 1,013 0
27NOV25 7.00 P 0.01 0.01 0.01 0.02 0.00 12 30 1,367 +30
27NOV25 7.25 P 0.09 0.10 0.09 0.10 +0.01 12 252 1,700 +252
27NOV25 7.50 P 0.00 0.00 0.00 0.28 +0.02 12 0 535 0
27NOV25 7.75 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 247 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 516 0
30DEC25 6.75 P 0.00 0.00 0.00 0.02 0.00 14 0 1,656 0
30DEC25 7.00 P 0.05 0.05 0.05 0.06 +0.01 13 10 559 0
30DEC25 7.25 P 0.13 0.14 0.13 0.14 0.00 12 34 69 +34
30DEC25 7.50 P 0.00 0.00 0.00 0.30 +0.01 12 0 45 0
30DEC25 7.75 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 14 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.03 0.00 13 0 127 0
29JAN26 7.00 P 0.00 0.00 0.00 0.08 +0.01 13 0 805 0
29JAN26 7.25 P 0.00 0.00 0.00 0.17 +0.01 12 0 40 0
29JAN26 7.50 P 0.00 0.00 0.00 0.32 +0.01 12 0 27 0
29JAN26 7.75 P 0.00 0.00 0.00 0.53 +0.02 13 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.03 0.00 21 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
26FEB26 5.25 P 0.00 0.00 0.00 0.01 - 29 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 0.01 - 22 0 0 -
26FEB26 6.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
26FEB26 6.25 P 0.00 0.00 0.00 0.01 - 15 0 0 -
26FEB26 6.50 P 0.00 0.00 0.00 0.01 - 12 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 0.04 - 13 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 0.10 - 13 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 0.19 - 12 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 0.34 - 13 0 0 -
26FEB26 7.75 P 0.00 0.00 0.00 0.53 - 12 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 0.77 - 0 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 1.03 - 19 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 1.27 - 0 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 1.56 - 29 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 1.81 - 32 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 2.06 - 35 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 2.31 - 38 0 0 -
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 355 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 14 0 218 0
30MAR26 6.50 P 0.04 0.04 0.04 0.03 0.00 14 30 382 -8
30MAR26 6.75 P 0.00 0.00 0.00 0.07 +0.01 14 0 369 0
30MAR26 7.00 P 0.00 0.00 0.00 0.12 0.00 13 0 1,743 0
30MAR26 7.25 P 0.00 0.00 0.00 0.23 +0.02 14 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.36 -0.01 13 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.54 -0.01 12 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.03 0.00 18 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.27 +0.01 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.56 +0.05 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.81 +0.05 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.06 +0.03 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.31 +0.05 35 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 22 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 17 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 0.02 0.00 14 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 14 0 106 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 0.00 14 0 103 0
29JUN26 6.75 P 0.18 0.18 0.18 0.16 +0.01 14 5 106 -5
29JUN26 7.00 P 0.00 0.00 0.00 0.25 +0.01 14 0 212 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 +0.02 14 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 +0.02 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 +0.01 12 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.90 +0.03 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 +0.03 15 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 +0.04 16 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 +0.04 15 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.82 +0.04 15 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.06 +0.03 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.31 +0.05 18 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 17 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 14 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.01 15 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 14 0 209 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 +0.01 15 0 170 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 +0.02 15 0 79 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 +0.02 15 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 +0.02 15 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 +0.02 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 +0.03 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 +0.02 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 +0.02 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 +0.03 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.64 +0.02 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.85 +0.01 17 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.11 +0.01 20 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.34 0.00 20 0 0 0
TOTAL PUT 361 15,706 +303
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$ 27.28
27NOV25 18.50 C 0.00 0.00 0.00 8.85 -0.18 66 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 8.33 -0.20 41 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 7.78 -0.23 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 7.28 -0.25 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 6.34 -0.17 39 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.29 -0.25 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 4.34 -0.20 16 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 3.39 -0.16 29 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 2.40 -0.26 22 0 15 0
27NOV25 26.00 C 0.00 0.00 0.00 1.48 -0.17 19 0 36 0
27NOV25 27.00 C 0.00 0.00 0.00 0.78 -0.14 20 0 130 0
27NOV25 28.00 C 0.34 0.37 0.34 0.32 -0.12 19 19 220 +16
27NOV25 29.00 C 0.13 0.13 0.13 0.10 -0.08 19 10 284 +10
27NOV25 30.00 C 0.06 0.06 0.06 0.03 -0.03 20 10 358 0
27NOV25 31.00 C 0.04 0.04 0.04 0.01 -0.01 21 1 98 -1
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 195 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 566 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 107 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 54 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 130 0
30DEC25 15.50 C 0.00 0.00 0.00 11.86 -0.15 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.37 -0.25 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.02 -0.11 77 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.38 -0.20 40 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.03 -0.04 70 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.42 -0.12 51 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.91 -0.20 45 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.39 -0.23 24 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.95 -0.10 46 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.38 -0.32 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.41 -0.19 28 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.32 -0.28 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.45 -0.15 24 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.53 -0.14 24 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 2.59 -0.16 21 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 1.81 -0.16 21 0 47 0
30DEC25 27.00 C 0.00 0.00 0.00 1.19 -0.14 21 0 130 0
30DEC25 28.00 C 0.00 0.00 0.00 0.72 -0.12 21 0 202 0
30DEC25 29.00 C 0.42 0.44 0.42 0.39 -0.13 21 55 136 -1
30DEC25 30.00 C 0.00 0.00 0.00 0.20 -0.08 21 0 50 0
30DEC25 31.00 C 0.00 0.00 0.00 0.09 -0.06 21 0 56 0
30DEC25 32.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 22 0
30DEC25 33.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 46 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 20 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29JAN26 19.00 C 0.00 0.00 0.00 8.44 -0.18 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.95 -0.10 23 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.57 -0.13 40 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.55 -0.05 33 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.49 -0.16 21 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.48 -0.24 12 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.62 -0.19 21 0 0 0
29JAN26 25.00 C 2.88 2.88 2.88 2.76 -0.33 21 1 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.07 -0.16 22 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 1.48 -0.14 22 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 1.03 -0.11 23 0 280 0
29JAN26 29.00 C 0.00 0.00 0.00 0.67 -0.11 22 0 17 0
29JAN26 30.00 C 0.00 0.00 0.00 0.41 -0.09 22 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.24 -0.07 22 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.14 -0.04 22 0 27 0
29JAN26 33.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 30 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
26FEB26 19.00 C 0.00 0.00 0.00 8.68 - 44 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 8.24 - 45 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 7.74 - 42 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 6.73 - 36 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 5.72 - 30 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 4.64 - 21 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 3.89 - 25 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 2.97 - 22 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 2.24 - 21 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 1.66 - 22 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 1.21 - 22 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 0.85 - 22 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 0.57 - 22 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 0.37 - 22 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 0.23 - 22 0 0 -
26FEB26 33.00 C 0.00 0.00 0.00 0.14 - 22 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 0.08 - 22 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 0.05 - 22 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 0.03 - 22 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 12.07 -0.18 47 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.51 -0.20 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.02 -0.16 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.53 -0.15 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.03 -0.26 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.61 -0.19 36 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.12 -0.20 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.68 -0.06 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.24 -0.01 37 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 7.74 -0.01 35 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 6.73 -0.10 29 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 5.72 -0.17 24 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 4.76 -0.16 21 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 3.98 -0.08 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.22 -0.08 23 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 2.55 -0.08 23 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 1.97 -0.14 23 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 1.49 -0.12 23 0 107 0
30MAR26 29.00 C 0.00 0.00 0.00 1.11 -0.10 23 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 0.82 -0.09 23 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.58 -0.07 23 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.41 -0.05 23 0 63 0
30MAR26 33.00 C 0.00 0.00 0.00 0.28 -0.04 23 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 0.04 0.00 24 0 90 0
29JUN26 17.50 C 0.00 0.00 0.00 10.15 -0.22 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.66 -0.21 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.23 -0.17 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.78 -0.14 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.29 -0.15 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.80 -0.15 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.93 -0.07 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.01 -0.05 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.07 -0.11 24 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 4.27 -0.07 23 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 3.48 -0.13 22 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 2.88 -0.11 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.31 -0.15 23 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 1.83 -0.13 23 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 1.43 -0.11 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.13 -0.10 23 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 0.86 -0.09 23 0 18 0
29JUN26 32.00 C 0.00 0.00 0.00 0.65 -0.06 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.48 -0.05 23 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.26 -0.03 23 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 9.23 -0.17 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.78 -0.14 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.32 -0.12 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.85 -0.10 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.93 -0.07 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.01 -0.06 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.08 -0.11 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.50 +0.05 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.83 +0.06 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.22 -0.05 25 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 2.70 +0.05 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.25 -0.01 25 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 1.86 +0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.48 +0.01 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.21 -0.01 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.98 -0.01 25 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.80 -0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.65 0.00 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.51 -0.01 25 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.33 +0.01 25 0 10 0
TOTAL CALL 96 4,860 +24
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 48 0
27NOV25 25.00 P 0.01 0.01 0.01 0.02 -0.02 18 16 97 +1
27NOV25 26.00 P 0.11 0.11 0.10 0.12 -0.01 18 87 349 +72
27NOV25 27.00 P 0.42 0.42 0.37 0.40 +0.01 18 50 171 +33
27NOV25 28.00 P 1.00 1.00 1.00 0.97 +0.06 19 20 98 +20
27NOV25 29.00 P 0.00 0.00 0.00 1.77 +0.09 19 0 123 0
27NOV25 30.00 P 0.00 0.00 0.00 2.72 +0.19 0 0 15 0
27NOV25 31.00 P 0.00 0.00 0.00 3.73 +0.19 27 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.73 +0.19 33 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 5.77 +0.22 44 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 6.77 +0.08 50 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.77 +0.22 55 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.72 0.00 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.72 -0.05 0 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 10.72 +0.17 0 0 0 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 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 0.00 21 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 138 0
30DEC25 26.00 P 0.00 0.00 0.00 0.37 0.00 21 0 113 0
30DEC25 27.00 P 0.00 0.00 0.00 0.72 +0.02 20 0 63 0
30DEC25 28.00 P 0.00 0.00 0.00 1.27 +0.03 21 0 8 0
30DEC25 29.00 P 0.00 0.00 0.00 1.98 +0.06 21 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 2.81 +0.08 21 0 3 0
30DEC25 31.00 P 0.00 0.00 0.00 3.77 +0.23 24 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.73 +0.19 25 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.77 +0.22 32 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.77 +0.05 36 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.77 +0.22 40 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.78 +0.06 44 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.75 -0.02 45 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.86 +0.31 57 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JAN26 24.00 P 0.11 0.11 0.11 0.15 0.00 22 2 32 -2
29JAN26 25.00 P 0.26 0.27 0.26 0.31 +0.01 22 15 60 +10
29JAN26 26.00 P 0.52 0.52 0.52 0.57 +0.02 22 2 11 +2
29JAN26 27.00 P 0.00 0.00 0.00 0.95 +0.04 21 0 100 0
29JAN26 28.00 P 0.00 0.00 0.00 1.48 +0.04 21 0 102 0
29JAN26 29.00 P 0.00 0.00 0.00 2.15 +0.05 22 0 10 0
29JAN26 30.00 P 0.00 0.00 0.00 2.98 +0.19 23 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.83 +0.19 23 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.78 +0.09 25 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.84 +0.26 31 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.77 +0.05 31 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.77 +0.19 34 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.79 +0.07 39 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.82 +0.05 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 0.01 - 25 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.02 - 22 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 0.05 - 22 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 0.10 - 21 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 0.22 - 22 0 0 -
26FEB26 25.00 P 0.00 0.00 0.00 0.41 - 22 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 0.69 - 21 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 1.08 - 21 0 0 -
26FEB26 28.00 P 0.00 0.00 0.00 1.62 - 22 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 2.29 - 22 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 3.02 - 22 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 3.85 - 22 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 4.83 - 25 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 5.84 - 28 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 6.77 - 28 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 7.77 - 31 0 0 -
26FEB26 36.00 P 0.00 0.00 0.00 8.79 - 35 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 23 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 0.00 23 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.20 +0.02 23 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.35 +0.02 23 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.57 +0.03 23 0 26 0
30MAR26 26.00 P 0.82 0.82 0.82 0.89 +0.05 23 1 6 +1
30MAR26 27.00 P 0.00 0.00 0.00 1.34 +0.11 23 0 48 0
30MAR26 28.00 P 0.00 0.00 0.00 1.86 +0.09 23 0 28 0
30MAR26 29.00 P 0.00 0.00 0.00 2.48 +0.11 23 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.24 +0.17 24 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.03 +0.14 24 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.87 +0.12 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.84 +0.17 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.77 +0.05 26 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.77 +0.19 29 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.79 +0.07 32 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.82 +0.05 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.86 +0.31 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 23 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.37 +0.02 23 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.58 +0.03 23 0 94 0
29JUN26 24.00 P 0.00 0.00 0.00 0.85 +0.03 23 0 71 0
29JUN26 25.00 P 0.00 0.00 0.00 1.20 +0.05 23 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 1.68 +0.11 23 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 2.20 +0.08 23 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 2.79 +0.09 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.46 +0.11 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.09 -0.02 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.98 +0.05 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.77 +0.01 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.71 +0.10 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.59 +0.10 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.49 +0.06 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.42 +0.09 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.38 +0.13 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.20 0.00 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 +0.04 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.30 +0.06 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.46 +0.08 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.67 +0.10 25 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.94 +0.12 25 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 1.26 +0.14 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.65 +0.17 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.15 +0.17 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.69 +0.20 25 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 3.28 +0.21 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.89 +0.20 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.57 +0.06 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.39 +0.12 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.21 +0.14 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.05 +0.15 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.93 +0.16 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.78 +0.11 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.62 +0.03 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.57 +0.05 28 0 0 0
TOTAL PUT 193 3,946 +137
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 6.42
27NOV25 4.20 C 0.00 0.00 0.00 2.23 -0.09 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.93 -0.09 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.83 -0.09 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.73 -0.09 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.63 -0.10 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.43 -0.09 0 0 102 0
27NOV25 5.25 C 0.00 0.00 0.00 1.18 -0.10 0 0 71 0
27NOV25 5.50 C 0.00 0.00 0.00 0.92 -0.11 0 0 212 0
27NOV25 5.75 C 0.00 0.00 0.00 0.69 -0.11 22 0 76 0
27NOV25 6.00 C 0.57 0.57 0.57 0.48 -0.09 27 5 368 0
27NOV25 6.25 C 0.35 0.38 0.30 0.32 -0.07 31 90 387 +35
27NOV25 6.50 C 0.18 0.18 0.18 0.18 -0.07 30 3 130 -3
27NOV25 6.75 C 0.14 0.14 0.10 0.10 -0.06 31 112 188 0
27NOV25 7.00 C 0.06 0.06 0.06 0.05 -0.04 31 2 89 0
27NOV25 7.25 C 0.05 0.05 0.05 0.03 -0.02 34 30 68 +30
27NOV25 7.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 33 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 102 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 8.25 C 0.01 0.01 0.01 0.01 0.00 47 2 2 +2
27NOV25 8.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
27NOV25 8.75 C 0.00 0.00 0.00 0.01 - 56 0 0 -
30DEC25 3.00 C 0.00 0.00 0.00 3.44 -0.07 75 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.34 -0.07 70 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.24 -0.11 65 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.13 -0.10 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.04 -0.09 52 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.92 -0.10 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.82 -0.09 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.75 -0.07 65 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.64 -0.07 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.52 -0.11 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.42 -0.12 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.32 -0.10 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.24 -0.09 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.03 -0.14 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.93 -0.14 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.83 -0.16 0 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.76 -0.07 42 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.63 -0.11 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.55 -0.07 28 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.45 -0.09 25 0 177 0
30DEC25 5.25 C 1.19 1.19 1.19 1.20 -0.08 0 1 541 -1
30DEC25 5.50 C 0.00 0.00 0.00 0.98 -0.08 29 0 456 0
30DEC25 5.75 C 0.00 0.00 0.00 0.76 -0.08 28 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.58 -0.06 29 0 527 0
30DEC25 6.25 C 0.00 0.00 0.00 0.42 -0.06 29 0 626 0
30DEC25 6.50 C 0.00 0.00 0.00 0.29 -0.06 29 0 196 0
30DEC25 6.75 C 0.00 0.00 0.00 0.20 -0.05 30 0 151 0
30DEC25 7.00 C 0.00 0.00 0.00 0.13 -0.04 30 0 191 0
30DEC25 7.25 C 0.00 0.00 0.00 0.08 -0.03 30 0 347 0
30DEC25 7.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 60 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 61 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30DEC25 8.75 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29JAN26 4.20 C 0.00 0.00 0.00 2.26 -0.07 37 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.16 -0.09 34 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.05 -0.12 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.96 -0.11 27 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.86 -0.13 21 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.76 -0.10 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.67 -0.09 31 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.55 -0.13 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.28 -0.06 36 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 1.00 -0.09 25 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.80 -0.08 26 0 31 0
29JAN26 6.00 C 0.63 0.63 0.63 0.64 -0.07 29 1 302 +1
29JAN26 6.25 C 0.48 0.48 0.48 0.49 -0.06 29 2 32 +2
29JAN26 6.50 C 0.00 0.00 0.00 0.37 -0.05 29 0 460 0
29JAN26 6.75 C 0.00 0.00 0.00 0.28 -0.03 30 0 460 0
29JAN26 7.00 C 0.00 0.00 0.00 0.20 -0.04 30 0 30 0
29JAN26 7.25 C 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 30 0
29JAN26 7.75 C 0.10 0.10 0.10 0.06 -0.02 30 30 60 +30
29JAN26 8.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29JAN26 8.25 C 0.06 0.06 0.06 0.03 -0.01 31 30 60 +30
29JAN26 8.50 C 0.00 0.00 0.00 0.02 - 31 0 0 -
29JAN26 8.75 C 0.00 0.00 0.00 0.01 - 30 0 0 -
26FEB26 4.70 C 0.00 0.00 0.00 1.77 - 0 0 0 -
26FEB26 4.80 C 0.00 0.00 0.00 1.67 - 0 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 1.55 - 0 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 1.46 - 0 0 0 -
26FEB26 5.25 C 0.00 0.00 0.00 1.28 - 30 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 1.04 - 26 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 0.85 - 27 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 0.70 - 29 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 0.55 - 29 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 0.43 - 29 0 0 -
26FEB26 6.75 C 0.31 0.31 0.31 0.33 - 30 18 18 -
26FEB26 7.00 C 0.26 0.26 0.26 0.25 - 30 30 30 -
26FEB26 7.25 C 0.00 0.00 0.00 0.19 - 30 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 0.14 - 30 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 0.10 - 30 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 0.07 - 30 0 0 -
26FEB26 8.25 C 0.08 0.08 0.08 0.05 - 30 30 30 -
26FEB26 8.50 C 0.00 0.00 0.00 0.03 - 29 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 0.02 - 29 0 0 -
30MAR26 3.40 C 0.00 0.00 0.00 3.06 -0.10 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.96 -0.10 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.87 -0.09 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.75 -0.11 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.68 -0.09 37 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.57 -0.10 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.48 -0.06 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.38 -0.09 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.28 -0.10 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.18 -0.10 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.09 -0.09 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.00 -0.07 31 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.87 -0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.81 -0.06 30 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.76 0.00 38 0 21 0
30MAR26 4.90 C 0.00 0.00 0.00 1.66 -0.03 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.51 -0.08 24 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.35 -0.01 33 0 818 0
30MAR26 5.50 C 0.00 0.00 0.00 1.11 -0.08 29 0 960 0
30MAR26 5.75 C 0.00 0.00 0.00 0.92 -0.08 28 0 123 0
30MAR26 6.00 C 0.75 0.75 0.75 0.75 -0.07 28 1 444 0
30MAR26 6.25 C 0.00 0.00 0.00 0.60 -0.07 28 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.48 -0.06 28 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.38 -0.06 29 0 115 0
30MAR26 7.00 C 0.32 0.32 0.32 0.30 -0.06 29 30 132 +30
30MAR26 7.25 C 0.00 0.00 0.00 0.23 -0.05 29 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.17 -0.05 29 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.13 -0.04 29 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 -0.03 29 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 - 29 0 0 -
30MAR26 8.75 C 0.00 0.00 0.00 0.04 - 30 0 0 -
29JUN26 3.90 C 0.00 0.00 0.00 2.62 -0.09 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.52 -0.09 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.43 -0.09 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.32 -0.08 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.22 -0.10 19 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.04 -0.11 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.94 -0.10 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.85 -0.10 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.76 -0.10 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.68 -0.10 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.60 -0.12 27 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.38 -0.11 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.20 -0.10 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.04 -0.09 28 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.89 -0.09 28 0 358 0
29JUN26 6.25 C 0.00 0.00 0.00 0.76 -0.08 29 0 385 0
29JUN26 6.50 C 0.00 0.00 0.00 0.64 -0.08 29 0 422 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 -0.07 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 -0.06 30 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 -0.06 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.32 -0.06 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 -0.06 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.21 -0.05 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 -0.05 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 - 30 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 0.11 - 30 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 2.33 -0.10 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.24 -0.09 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.15 -0.09 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.06 -0.09 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.97 -0.09 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.88 -0.09 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.80 -0.08 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.72 -0.08 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.62 -0.12 30 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.43 -0.10 30 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.25 -0.11 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.09 -0.08 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.95 -0.08 31 0 46 0
29SEP26 6.25 C 0.00 0.00 0.00 0.83 -0.07 32 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.72 -0.05 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 -0.06 32 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.52 -0.05 32 0 52 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 -0.04 32 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 -0.04 31 0 20 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 -0.03 31 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 -0.03 31 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 - 31 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 0.15 - 31 0 0 -
TOTAL CALL 417 12,579 +156
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 91 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 68 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 94 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 192 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 427 0
27NOV25 5.50 P 0.02 0.02 0.02 0.01 0.00 33 6 388 -6
27NOV25 5.75 P 0.02 0.02 0.02 0.02 0.00 30 79 1,008 +42
27NOV25 6.00 P 0.06 0.06 0.05 0.06 +0.01 31 5 255 +3
27NOV25 6.25 P 0.13 0.15 0.13 0.13 +0.01 30 12 128 0
27NOV25 6.50 P 0.29 0.29 0.27 0.26 +0.03 32 4 176 0
27NOV25 6.75 P 0.00 0.00 0.00 0.43 +0.05 33 0 113 0
27NOV25 7.00 P 0.00 0.00 0.00 0.63 +0.06 34 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.87 +0.08 40 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.11 +0.11 45 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.37 +0.09 54 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.62 +0.13 61 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.83 +0.09 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.08 - 0 0 0 -
27NOV25 8.75 P 0.00 0.00 0.00 2.33 - 0 0 0 -
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 564 0
30DEC25 5.50 P 0.03 0.03 0.03 0.03 0.00 29 5 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.06 0.00 28 0 498 0
30DEC25 6.00 P 0.11 0.11 0.11 0.13 +0.02 30 10 286 +10
30DEC25 6.25 P 0.00 0.00 0.00 0.21 +0.02 29 0 60 0
30DEC25 6.50 P 0.34 0.34 0.34 0.34 +0.03 30 2 81 +2
30DEC25 6.75 P 0.00 0.00 0.00 0.50 +0.04 31 0 63 0
30DEC25 7.00 P 0.00 0.00 0.00 0.69 +0.05 32 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.90 +0.08 33 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.12 +0.07 34 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.37 +0.09 39 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.63 +0.09 45 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.87 +0.08 47 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.12 - 51 0 0 -
30DEC25 8.75 P 0.00 0.00 0.00 2.33 - 0 0 0 -
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 40 0
29JAN26 5.50 P 0.06 0.06 0.06 0.06 +0.01 29 60 59 +58
29JAN26 5.75 P 0.10 0.10 0.10 0.10 +0.01 28 35 97 +35
29JAN26 6.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 34 0
29JAN26 6.25 P 0.00 0.00 0.00 0.27 +0.02 29 0 175 0
29JAN26 6.50 P 0.00 0.00 0.00 0.40 +0.03 30 0 467 0
29JAN26 6.75 P 0.00 0.00 0.00 0.55 +0.04 30 0 400 0
29JAN26 7.00 P 0.00 0.00 0.00 0.74 +0.05 31 0 60 0
29JAN26 7.25 P 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.16 +0.07 34 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.37 +0.06 33 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.63 +0.08 38 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.87 +0.07 40 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.14 - 47 0 0 -
29JAN26 8.75 P 0.00 0.00 0.00 2.37 - 47 0 0 -
26FEB26 4.70 P 0.00 0.00 0.00 0.01 - 29 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.01 - 28 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 0.02 - 30 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
26FEB26 5.25 P 0.00 0.00 0.00 0.05 - 29 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 0.08 - 28 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 0.14 - 29 0 0 -
26FEB26 6.00 P 0.00 0.00 0.00 0.21 - 29 0 0 -
26FEB26 6.25 P 0.00 0.00 0.00 0.31 - 29 0 0 -
26FEB26 6.50 P 0.00 0.00 0.00 0.45 - 30 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 0.60 - 30 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 0.78 - 31 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 0.98 - 32 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 1.19 - 33 0 0 -
26FEB26 7.75 P 0.00 0.00 0.00 1.41 - 34 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 1.64 - 36 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 1.89 - 39 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 2.14 - 42 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 2.37 - 42 0 0 -
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 28 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 29 0 115 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 29 0 147 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 0.00 28 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.11 0.00 29 0 955 0
30MAR26 5.75 P 0.00 0.00 0.00 0.18 +0.01 29 0 122 0
30MAR26 6.00 P 0.00 0.00 0.00 0.25 0.00 28 0 67 0
30MAR26 6.25 P 0.34 0.34 0.34 0.37 +0.04 30 1 65 0
30MAR26 6.50 P 0.00 0.00 0.00 0.50 +0.02 30 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.65 +0.05 30 0 30 0
30MAR26 7.00 P 0.00 0.00 0.00 0.81 +0.04 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.00 +0.04 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.21 +0.05 32 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.42 +0.06 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.66 +0.07 35 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.90 +0.08 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.14 - 39 0 0 -
30MAR26 8.75 P 0.00 0.00 0.00 2.39 - 41 0 0 -
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 29 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 29 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 29 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 29 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 0.00 30 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 0.00 29 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 -0.01 29 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.20 0.00 30 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.28 +0.01 30 0 7 0
29JUN26 6.00 P 0.00 0.00 0.00 0.37 +0.01 30 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.49 +0.03 30 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.62 +0.04 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.77 +0.04 31 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.93 +0.04 31 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.11 +0.04 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.30 +0.05 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.50 +0.05 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.72 +0.06 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.94 +0.07 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.17 - 35 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 2.41 - 37 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 30 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.01 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 0.00 30 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 +0.02 31 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 +0.02 30 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.47 +0.02 30 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.59 +0.03 30 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.72 +0.03 30 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 0.86 +0.04 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.01 +0.04 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.17 +0.04 29 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.36 +0.04 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.55 +0.04 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.77 +0.07 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.98 +0.08 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.19 +0.08 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.38 - 30 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 2.62 - 31 0 0 -
TOTAL PUT 219 11,715 +144
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$ 79.75
27NOV25 30.00 C 0.00 0.00 0.00 49.83 -6.40 108 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 48.83 -6.40 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 47.83 -6.41 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 46.84 -6.40 105 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 45.84 -6.40 93 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 44.84 -6.41 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 44.06 -6.19 151 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 42.85 -6.40 91 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 41.85 -6.40 79 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 40.85 -6.41 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 39.86 -6.74 85 0 1 0
27NOV25 41.00 C 0.00 0.00 0.00 38.86 -6.41 78 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 37.97 -6.49 112 0 190 0
27NOV25 43.00 C 0.00 0.00 0.00 36.87 -6.84 79 0 190 0
27NOV25 44.00 C 0.00 0.00 0.00 35.88 -7.30 82 0 9 0
27NOV25 45.00 C 0.00 0.00 0.00 34.89 -6.40 82 0 15 0
27NOV25 46.00 C 0.00 0.00 0.00 33.90 -6.88 82 0 16 0
27NOV25 47.00 C 0.00 0.00 0.00 32.91 -6.46 81 0 61 0
27NOV25 48.00 C 0.00 0.00 0.00 31.93 -6.75 82 0 140 0
27NOV25 49.00 C 0.00 0.00 0.00 30.95 -7.00 82 0 154 0
27NOV25 50.00 C 29.80 29.90 29.80 29.90 -6.37 67 3 33 -3
27NOV25 52.50 C 0.00 0.00 0.00 28.00 -6.19 106 0 315 0
27NOV25 55.00 C 0.00 0.00 0.00 25.49 -6.28 96 0 353 0
27NOV25 57.50 C 0.00 0.00 0.00 22.68 -6.58 73 0 69 0
27NOV25 60.00 C 24.00 24.00 21.70 20.40 -6.93 74 2 88 0
27NOV25 62.50 C 0.00 0.00 0.00 17.96 -7.08 67 0 33 0
27NOV25 65.00 C 0.00 0.00 0.00 16.18 -6.15 76 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 14.48 -5.99 81 0 22 0
27NOV25 70.00 C 0.00 0.00 0.00 12.87 -5.89 83 0 48 0
27NOV25 72.50 C 0.00 0.00 0.00 11.13 -5.26 82 0 22 0
27NOV25 75.00 C 9.50 9.50 9.25 9.40 -5.01 79 3 42 0
27NOV25 77.50 C 13.20 13.20 8.00 8.34 -4.66 82 15 73 +5
27NOV25 80.00 C 8.07 8.07 7.00 7.10 -4.69 82 42 207 +37
27NOV25 82.50 C 7.70 8.35 5.90 6.17 -4.01 84 66 280 +44
27NOV25 85.00 C 9.03 9.15 5.00 5.29 -3.66 84 76 212 +26
27NOV25 87.50 C 8.20 8.20 4.35 4.45 -3.53 84 53 96 +21
27NOV25 90.00 C 6.33 6.33 3.88 3.72 -3.43 84 90 323 +33
27NOV25 92.50 C 5.60 5.60 3.52 3.10 -3.15 84 11 278 +1
27NOV25 95.00 C 4.80 4.80 2.94 2.57 -2.85 83 231 1,889 +158
27NOV25 97.50 C 4.30 4.30 2.47 2.12 -2.56 83 70 1,471 +15
27NOV25 100.00 C 3.76 3.84 2.20 1.74 -2.29 83 51 273 +30
27NOV25 102.50 C 2.91 2.91 1.94 1.43 -2.03 83 15 18 -7
27NOV25 105.00 C 2.48 2.59 1.64 1.16 -1.80 83 28 229 +11
27NOV25 107.50 C 1.57 1.57 1.49 0.95 -1.58 83 3 36 0
27NOV25 110.00 C 1.92 1.92 1.25 0.77 -1.38 83 3 52 -2
27NOV25 112.50 C 0.00 0.00 0.00 0.62 -1.21 83 0 78 0
27NOV25 115.00 C 1.50 1.50 1.26 0.50 -1.05 83 4 32 -3
27NOV25 117.50 C 1.75 1.75 0.83 0.40 -0.91 83 16 37 +8
27NOV25 120.00 C 1.58 1.58 0.72 0.32 -0.79 83 64 158 +44
30DEC25 18.50 C 0.00 0.00 0.00 61.36 -6.40 112 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 60.86 -6.40 87 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 60.36 -6.40 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 59.87 -6.40 109 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 58.87 -6.40 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 57.88 -6.40 98 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 56.95 -6.34 130 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 55.89 -6.40 86 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 54.98 -6.32 125 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 53.90 -6.40 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 52.91 -6.40 85 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 51.91 -6.41 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 50.92 -6.40 77 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 49.93 -6.61 81 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 48.93 -6.41 66 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 47.89 -6.72 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 47.25 -6.10 118 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 45.96 -6.40 76 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 44.97 -6.40 75 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 44.06 -6.86 90 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 42.99 -6.40 74 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 41.86 -6.54 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 40.89 -6.53 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 39.94 -6.66 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 39.07 -6.39 75 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 38.02 -6.75 63 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 37.74 -5.97 103 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 36.17 -7.01 75 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 35.35 -6.85 82 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 34.35 -6.43 79 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 33.12 -6.78 62 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.93 -7.04 0 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 31.81 -6.14 86 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 30.72 -6.72 80 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 28.50 -5.69 80 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 26.16 -6.06 76 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 23.88 -7.02 73 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 22.08 -5.95 76 0 122 0
30DEC25 62.50 C 0.00 0.00 0.00 20.15 -5.86 75 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 18.23 -5.94 74 0 59 0
30DEC25 67.50 C 0.00 0.00 0.00 17.00 -5.59 79 0 30 0
30DEC25 70.00 C 0.00 0.00 0.00 15.23 -5.26 77 0 154 0
30DEC25 72.50 C 0.00 0.00 0.00 13.77 -4.37 77 0 188 0
30DEC25 75.00 C 0.00 0.00 0.00 12.07 -4.92 74 0 43 0
30DEC25 77.50 C 0.00 0.00 0.00 10.75 -4.62 73 0 62 0
30DEC25 80.00 C 10.82 10.82 9.60 9.78 -4.03 75 25 512 -1
30DEC25 82.50 C 0.00 0.00 0.00 8.80 -3.96 75 0 59 0
30DEC25 85.00 C 9.72 9.72 7.71 7.97 -3.67 76 2 80 +1
30DEC25 87.50 C 7.35 7.35 7.35 7.11 -3.53 76 1 34 +1
30DEC25 90.00 C 10.00 10.00 6.50 6.31 -3.58 76 56 627 +5
30DEC25 92.50 C 0.00 0.00 0.00 5.59 -3.40 76 0 92 0
30DEC25 95.00 C 6.53 6.74 6.53 4.94 -3.17 76 2 161 0
30DEC25 97.50 C 4.98 4.98 4.98 4.35 -2.96 76 1 145 +1
30DEC25 100.00 C 5.66 5.66 4.50 3.84 -2.74 76 21 88 +1
30DEC25 102.50 C 0.00 0.00 0.00 3.37 -2.54 76 0 246 0
30DEC25 105.00 C 4.13 4.13 3.84 2.97 -2.34 76 2 1,158 +1
30DEC25 107.50 C 3.80 3.80 3.41 2.60 -2.16 76 4 1,681 -1
30DEC25 110.00 C 0.00 0.00 0.00 2.28 -1.99 76 0 745 0
30DEC25 112.50 C 0.00 0.00 0.00 2.00 -1.82 76 0 65 0
30DEC25 115.00 C 3.16 3.16 3.00 1.75 -1.67 76 3 26 -1
30DEC25 117.50 C 0.00 0.00 0.00 1.53 -1.52 76 0 74 0
30DEC25 120.00 C 2.60 2.60 2.33 1.33 -1.40 75 9 54 0
29JAN26 50.00 C 0.00 0.00 0.00 30.72 -6.72 62 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.96 -6.54 71 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.25 -7.58 61 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 25.15 -5.90 74 0 58 0
29JAN26 60.00 C 0.00 0.00 0.00 22.45 -6.37 64 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 21.53 -5.33 74 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.76 -4.68 73 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.35 -5.01 74 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 16.75 -5.22 73 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.36 -4.77 73 0 4 0
29JAN26 75.00 C 0.00 0.00 0.00 13.96 -4.80 72 0 39 0
29JAN26 77.50 C 0.00 0.00 0.00 12.60 -4.85 71 0 155 0
29JAN26 80.00 C 12.20 12.20 12.20 11.57 -4.59 72 2 203 0
29JAN26 82.50 C 0.00 0.00 0.00 10.66 -4.02 73 0 15 0
29JAN26 85.00 C 0.00 0.00 0.00 9.83 -3.67 73 0 6 0
29JAN26 87.50 C 0.00 0.00 0.00 8.97 -3.59 74 0 216 0
29JAN26 90.00 C 0.00 0.00 0.00 8.14 -3.55 73 0 200 0
29JAN26 92.50 C 0.00 0.00 0.00 7.38 -3.53 73 0 30 0
29JAN26 95.00 C 8.60 9.00 8.60 6.69 -3.38 73 10 31 0
29JAN26 97.50 C 8.10 8.10 7.49 6.05 -3.20 73 20 35 +4
29JAN26 100.00 C 0.00 0.00 0.00 5.47 -3.02 73 0 18 0
29JAN26 102.50 C 0.00 0.00 0.00 4.94 -2.84 73 0 64 0
29JAN26 105.00 C 0.00 0.00 0.00 4.47 -2.66 73 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 4.03 -2.50 73 0 15 0
29JAN26 110.00 C 0.00 0.00 0.00 3.64 -2.34 73 0 1 0
29JAN26 112.50 C 0.00 0.00 0.00 3.28 -2.19 73 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 2.96 -2.04 73 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 2.66 -1.92 73 0 0 0
29JAN26 120.00 C 3.74 3.80 3.74 2.40 -1.78 73 5 7 0
26FEB26 62.50 C 0.00 0.00 0.00 21.53 - 63 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 19.93 - 64 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 18.78 - 67 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 17.40 - 67 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 15.72 - 65 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 14.49 - 66 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 13.70 - 68 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 12.32 - 66 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 11.97 - 70 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 10.99 - 70 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 10.08 - 70 0 0 -
26FEB26 90.00 C 0.00 0.00 0.00 9.23 - 70 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 8.47 - 70 0 0 -
26FEB26 95.00 C 0.00 0.00 0.00 7.75 - 70 0 0 -
26FEB26 97.50 C 0.00 0.00 0.00 7.09 - 69 0 0 -
26FEB26 100.00 C 0.00 0.00 0.00 6.49 - 69 0 0 -
26FEB26 102.50 C 0.00 0.00 0.00 5.93 - 69 0 0 -
26FEB26 105.00 C 0.00 0.00 0.00 5.42 - 69 0 0 -
26FEB26 107.50 C 0.00 0.00 0.00 4.95 - 69 0 0 -
30MAR26 18.50 C 0.00 0.00 0.00 61.52 -6.40 72 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 61.03 -6.40 74 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 60.53 -6.40 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 60.04 -6.36 65 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 59.06 -6.40 70 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 58.07 -6.41 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 57.09 -6.40 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 56.11 -6.40 67 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 55.13 -6.40 67 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 54.15 -6.40 67 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 53.18 -6.39 68 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 52.20 -6.40 67 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 51.23 -6.39 67 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 50.27 -6.38 68 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 49.30 -6.39 68 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 48.34 -6.38 68 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 47.39 -6.37 68 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 46.44 -6.36 68 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 45.49 -6.36 68 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 44.56 -6.36 68 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 43.47 -6.49 61 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 42.51 -6.52 60 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 41.34 -7.50 44 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.78 -6.73 65 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 39.81 -6.56 64 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.82 -6.63 62 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.94 -6.65 62 0 57 0
30MAR26 44.00 C 40.01 40.01 37.00 37.24 -5.94 66 3 17 -1
30MAR26 45.00 C 0.00 0.00 0.00 35.99 -6.72 59 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.81 -6.94 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.18 -6.14 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.23 -6.61 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.25 -6.84 55 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.36 -7.37 55 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.86 -6.29 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.49 -5.93 68 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 26.49 -6.15 66 0 0 0
30MAR26 60.00 C 26.65 26.65 26.65 24.60 -5.80 65 1 19 0
30MAR26 62.50 C 0.00 0.00 0.00 22.83 -5.78 64 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 21.77 -5.66 68 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.72 -5.74 64 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 18.38 -5.33 65 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 17.29 -4.97 66 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 16.10 -4.94 66 0 19 0
30MAR26 77.50 C 0.00 0.00 0.00 15.02 -4.88 66 0 500 0
30MAR26 80.00 C 15.86 15.86 14.15 14.15 -4.21 68 3 9 +3
30MAR26 82.50 C 0.00 0.00 0.00 13.20 -4.24 68 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 12.29 -4.13 68 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.55 -3.96 69 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 10.85 -3.95 69 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 10.06 -3.76 69 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 9.33 -3.67 69 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 8.64 -3.52 69 0 20 0
30MAR26 100.00 C 0.00 0.00 0.00 8.01 -3.37 69 0 17 0
30MAR26 102.50 C 0.00 0.00 0.00 7.42 -3.22 69 0 1 0
30MAR26 105.00 C 0.00 0.00 0.00 6.87 -3.08 69 0 10 0
30MAR26 107.50 C 0.00 0.00 0.00 6.36 -2.94 69 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 5.89 -2.80 69 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 5.46 -2.66 69 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 5.05 -2.54 69 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 4.68 -2.41 69 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 4.33 -2.30 69 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 59.27 -6.40 65 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 58.31 -6.39 66 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 57.34 -6.40 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 56.39 -6.39 66 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 55.43 -6.39 65 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 54.48 -6.39 65 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 53.54 -6.38 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 52.52 -6.45 61 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 51.67 -6.36 65 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 50.74 -6.36 65 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 49.82 -6.35 65 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 48.67 -6.58 57 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 47.74 -6.59 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 46.96 -6.42 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 46.06 -6.41 62 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 45.58 -6.37 70 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 44.27 -6.38 62 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 43.49 -6.26 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 42.74 -6.25 65 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 41.33 -6.80 56 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 40.85 -6.43 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 40.16 -6.28 64 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 39.33 -6.27 64 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 38.33 -6.45 62 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.52 -6.45 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.73 -6.43 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.88 -6.49 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.90 -6.46 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.41 -6.35 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.46 -6.32 60 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.87 -5.99 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.31 -5.71 63 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.48 -5.76 62 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.59 -5.96 61 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.15 -5.77 61 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.78 -5.24 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.54 -5.37 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.87 -4.68 65 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 20.49 -4.89 64 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 19.01 -5.30 63 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.91 -5.04 63 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.75 -4.04 67 0 3 0
29JUN26 82.50 C 0.00 0.00 0.00 16.11 -4.65 64 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 15.96 -3.86 67 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 14.65 -4.20 65 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 14.20 -3.94 67 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 13.27 -4.09 66 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 12.72 -3.82 67 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 12.01 -3.90 67 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 11.34 -3.79 67 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 10.71 -3.67 66 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 10.11 -3.55 66 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 9.55 -3.43 66 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 9.02 -3.32 66 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 8.52 -3.21 66 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 8.05 -3.10 66 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 7.60 -3.00 66 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 7.18 -2.90 66 0 16 0
29SEP26 37.00 C 0.00 0.00 0.00 45.37 -6.23 64 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 44.56 -6.21 64 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.76 -6.20 64 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.97 -6.18 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 42.20 -6.15 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 41.11 -6.46 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.68 -6.11 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.94 -6.08 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.20 -6.06 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.48 -6.04 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.35 -6.43 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.63 -6.42 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.92 -6.41 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.23 -6.40 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.53 -6.38 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.49 -5.76 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.05 -5.72 59 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 28.75 -5.90 60 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 27.72 -5.55 62 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 26.34 -5.89 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.83 -6.05 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.87 -4.92 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.56 -5.01 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.50 -5.02 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.76 -4.67 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.10 -4.44 64 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 18.70 -4.73 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 18.12 -4.39 63 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 17.72 -4.07 65 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.00 -3.91 65 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.94 -4.11 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 15.43 -3.80 65 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 14.89 -3.55 65 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.21 -3.77 65 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 13.56 -3.78 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 12.95 -3.84 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 12.36 -3.70 65 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 11.80 -3.64 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 11.27 -3.55 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 10.77 -3.45 65 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 10.28 -3.36 65 0 0 0
29SEP26 120.00 C 12.30 12.30 12.30 9.83 -3.27 65 1 1 0
TOTAL CALL 1,017 16,474 +431
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 126 0 89 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 114 0 17 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
27NOV25 35.00 P 0.05 0.05 0.05 0.01 0.00 107 2 36 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 37 0
27NOV25 40.00 P 0.10 0.10 0.07 0.01 0.00 91 7 30 +7
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 113 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 236 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 230 0
27NOV25 44.00 P 0.00 0.00 0.00 0.02 +0.01 85 0 19 0
27NOV25 45.00 P 0.14 0.14 0.10 0.03 +0.01 85 20 180 +20
27NOV25 46.00 P 0.00 0.00 0.00 0.04 +0.01 85 0 17 0
27NOV25 47.00 P 0.00 0.00 0.00 0.05 +0.01 84 0 21 0
27NOV25 48.00 P 0.00 0.00 0.00 0.06 +0.01 83 0 147 0
27NOV25 49.00 P 0.00 0.00 0.00 0.08 +0.02 83 0 169 0
27NOV25 50.00 P 0.23 0.24 0.22 0.10 +0.02 83 46 88 +27
27NOV25 52.50 P 0.35 0.35 0.31 0.18 +0.04 83 14 316 +6
27NOV25 55.00 P 0.40 0.47 0.38 0.31 +0.08 83 41 369 -6
27NOV25 57.50 P 0.60 0.62 0.60 0.50 +0.13 83 6 72 +6
27NOV25 60.00 P 0.73 0.85 0.73 0.74 +0.17 82 32 109 +3
27NOV25 62.50 P 0.99 1.17 0.99 1.11 +0.27 82 34 122 +12
27NOV25 65.00 P 1.32 1.56 1.32 1.53 +0.38 81 12 184 +7
27NOV25 67.50 P 1.80 2.18 1.75 2.10 +0.58 81 12 131 +5
27NOV25 70.00 P 2.29 2.90 2.25 2.79 +0.75 81 124 299 +71
27NOV25 72.50 P 2.58 3.83 2.58 3.69 +1.01 82 75 313 +54
27NOV25 75.00 P 3.00 4.96 3.00 4.62 +1.22 81 556 539 +505
27NOV25 77.50 P 4.98 6.07 4.98 5.87 +1.62 82 12 120 +3
27NOV25 80.00 P 5.97 7.67 5.97 7.22 +1.98 83 99 160 +6
27NOV25 82.50 P 8.00 9.14 7.94 8.86 +2.54 85 26 89 +5
27NOV25 85.00 P 8.20 10.81 8.00 10.46 +2.86 85 68 520 +2
27NOV25 87.50 P 11.80 12.50 11.80 12.21 +3.05 87 2 80 +1
27NOV25 90.00 P 0.00 0.00 0.00 14.08 +3.41 87 0 88 0
27NOV25 92.50 P 0.00 0.00 0.00 15.69 +3.31 84 0 63 0
27NOV25 95.00 P 14.24 16.98 14.24 18.06 +3.82 89 12 77 0
27NOV25 97.50 P 0.00 0.00 0.00 19.47 +3.33 80 0 7 0
27NOV25 100.00 P 22.01 22.55 22.01 22.38 +4.60 93 4 19 -4
27NOV25 102.50 P 0.00 0.00 0.00 24.60 +4.86 94 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 26.96 +5.25 97 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 29.32 +5.27 100 0 0 0
27NOV25 110.00 P 31.08 31.08 31.08 31.18 +4.85 92 2 0 -2
27NOV25 112.50 P 0.00 0.00 0.00 34.11 +5.37 106 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 35.96 +5.35 95 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 39.12 +6.73 115 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 41.45 +6.31 115 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 125 0 83 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 25.00 P 0.09 0.09 0.09 0.01 0.00 100 6 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.02 +0.01 75 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.03 +0.01 75 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.04 +0.01 75 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.06 +0.02 76 0 0 0
30DEC25 40.00 P 0.29 0.29 0.29 0.07 +0.02 76 1 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.09 +0.02 76 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.11 +0.03 75 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.14 +0.03 76 0 2 0
30DEC25 44.00 P 0.39 0.39 0.31 0.17 +0.04 75 31 28 -27
30DEC25 45.00 P 0.39 0.39 0.35 0.21 +0.06 75 40 105 -2
30DEC25 46.00 P 0.00 0.00 0.00 0.25 +0.06 75 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.31 +0.08 75 0 52 0
30DEC25 48.00 P 0.00 0.00 0.00 0.37 +0.10 75 0 2 0
30DEC25 49.00 P 0.54 0.54 0.54 0.43 +0.10 75 30 31 0
30DEC25 50.00 P 0.70 0.70 0.70 0.52 +0.13 75 2 23 +2
30DEC25 52.50 P 0.75 0.75 0.75 0.75 +0.18 75 30 32 -17
30DEC25 55.00 P 1.08 1.09 1.08 1.01 +0.21 74 2 45 0
30DEC25 57.50 P 1.39 1.44 1.33 1.40 +0.28 74 8 115 -1
30DEC25 60.00 P 0.00 0.00 0.00 1.87 +0.45 74 0 142 0
30DEC25 62.50 P 2.21 2.24 2.18 2.41 +0.58 74 47 104 -29
30DEC25 65.00 P 2.50 3.00 2.50 3.10 +0.73 74 4 37 +1
30DEC25 67.50 P 0.00 0.00 0.00 3.87 +0.90 74 0 52 0
30DEC25 70.00 P 4.68 4.85 4.68 4.73 +1.06 73 504 805 +504
30DEC25 72.50 P 5.68 5.68 5.68 5.74 +1.26 73 1 200 +1
30DEC25 75.00 P 0.00 0.00 0.00 6.80 +1.45 73 0 44 0
30DEC25 77.50 P 8.25 8.28 8.20 8.24 +1.89 75 12 69 +2
30DEC25 80.00 P 8.70 9.64 8.70 9.56 +2.15 75 2 76 0
30DEC25 82.50 P 9.13 11.44 9.13 11.13 +2.47 75 18 111 +2
30DEC25 85.00 P 13.25 13.25 13.25 12.80 +2.72 77 1 43 +1
30DEC25 87.50 P 0.00 0.00 0.00 14.52 +2.93 77 0 87 0
30DEC25 90.00 P 15.50 15.50 15.50 15.97 +2.75 75 1 64 +1
30DEC25 92.50 P 0.00 0.00 0.00 18.27 +3.35 79 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 20.16 +3.41 80 0 45 0
30DEC25 97.50 P 0.00 0.00 0.00 22.17 +3.70 81 0 4 0
30DEC25 100.00 P 0.00 0.00 0.00 24.20 +4.44 81 0 2 0
30DEC25 102.50 P 0.00 0.00 0.00 26.32 +4.07 82 0 1 0
30DEC25 105.00 P 0.00 0.00 0.00 28.51 +4.33 83 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 30.70 +4.59 84 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 32.97 +4.86 85 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 35.27 +4.85 87 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.58 +5.09 88 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 39.96 +5.15 90 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 42.16 +5.12 89 0 0 0
29JAN26 50.00 P 1.03 1.03 1.03 1.01 +0.26 73 1 1 +1
29JAN26 52.50 P 0.00 0.00 0.00 1.29 +0.22 71 0 6 0
29JAN26 55.00 P 1.72 1.76 1.72 1.71 +0.31 71 2 2 +2
29JAN26 57.50 P 0.00 0.00 0.00 2.22 +0.48 71 0 21 0
29JAN26 60.00 P 0.00 0.00 0.00 2.79 +0.58 71 0 1 0
29JAN26 62.50 P 2.86 2.86 2.86 3.50 +0.74 71 1 9 0
29JAN26 65.00 P 0.00 0.00 0.00 4.26 +0.86 71 0 30 0
29JAN26 67.50 P 0.00 0.00 0.00 5.14 +1.03 71 0 15 0
29JAN26 70.00 P 5.55 5.55 5.55 6.09 +1.18 71 1 737 +1
29JAN26 72.50 P 6.48 6.48 6.48 7.16 +1.36 70 1 15 0
29JAN26 75.00 P 0.00 0.00 0.00 8.30 +1.54 70 0 19 0
29JAN26 77.50 P 9.68 9.68 9.68 9.70 +1.86 71 1 110 -1
29JAN26 80.00 P 0.00 0.00 0.00 11.19 +2.22 72 0 125 0
29JAN26 82.50 P 12.51 12.51 12.51 12.67 +2.37 72 15 31 +15
29JAN26 85.00 P 0.00 0.00 0.00 14.32 +2.61 73 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 16.21 +2.96 75 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 17.67 +2.49 73 0 200 0
29JAN26 92.50 P 0.00 0.00 0.00 19.79 +3.31 76 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 21.70 +3.92 76 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 23.55 +3.35 76 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 25.48 +3.74 76 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 27.67 +4.21 78 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 29.74 +3.96 78 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 31.88 +4.18 79 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 34.08 +4.33 80 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 36.28 +4.45 81 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 38.52 +4.61 81 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 40.83 +5.10 83 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 42.94 +4.74 82 0 0 0
26FEB26 62.50 P 4.21 4.21 4.21 4.21 - 68 1 1 -
26FEB26 65.00 P 0.00 0.00 0.00 4.95 - 67 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 5.84 - 67 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 6.87 - 67 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 8.12 - 68 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 9.36 - 68 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 10.74 - 68 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 12.38 - 70 0 0 -
26FEB26 82.50 P 0.00 0.00 0.00 13.97 - 71 0 0 -
26FEB26 85.00 P 0.00 0.00 0.00 15.52 - 71 0 0 -
26FEB26 87.50 P 0.00 0.00 0.00 17.17 - 71 0 0 -
26FEB26 90.00 P 0.00 0.00 0.00 18.92 - 71 0 0 -
26FEB26 92.50 P 0.00 0.00 0.00 20.67 - 72 0 0 -
26FEB26 95.00 P 0.00 0.00 0.00 22.54 - 72 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 24.46 - 72 0 0 -
26FEB26 100.00 P 0.00 0.00 0.00 26.38 - 73 0 0 -
26FEB26 102.50 P 0.00 0.00 0.00 28.41 - 74 0 0 -
26FEB26 105.00 P 0.00 0.00 0.00 30.49 - 74 0 0 -
26FEB26 107.50 P 0.00 0.00 0.00 32.57 - 74 0 0 -
30MAR26 18.50 P 0.20 0.20 0.20 0.01 0.00 79 7 18 +7
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 68 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 68 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 0.00 68 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 0.00 68 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 +0.01 68 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.09 +0.02 69 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.11 +0.02 68 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.14 +0.03 68 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.16 +0.02 68 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.20 +0.04 68 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.25 +0.06 68 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.29 +0.05 68 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.35 +0.07 68 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.42 +0.09 68 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.48 +0.09 68 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.56 +0.10 68 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.66 +0.13 68 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.75 +0.15 68 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 0.85 +0.17 68 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.98 +0.21 68 0 21 0
30MAR26 45.00 P 0.00 0.00 0.00 1.11 +0.22 68 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 1.25 +0.25 68 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 1.38 +0.24 68 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.56 +0.28 68 0 18 0
30MAR26 49.00 P 0.00 0.00 0.00 1.74 +0.33 68 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.93 +0.38 68 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 2.42 +0.41 68 0 0 0
30MAR26 55.00 P 3.20 3.20 3.20 2.88 +0.42 67 15 20 +15
30MAR26 57.50 P 0.00 0.00 0.00 3.55 +0.62 67 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 4.26 +0.75 67 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 5.12 +0.88 67 0 75 0
30MAR26 65.00 P 0.00 0.00 0.00 6.08 +1.10 67 0 10 0
30MAR26 67.50 P 0.00 0.00 0.00 6.94 +1.09 67 0 1 0
30MAR26 70.00 P 0.00 0.00 0.00 8.03 +1.27 66 0 30 0
30MAR26 72.50 P 0.00 0.00 0.00 9.28 +1.55 67 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 10.58 +1.70 67 0 31 0
30MAR26 77.50 P 0.00 0.00 0.00 11.96 +1.94 67 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 13.40 +2.09 68 0 2 0
30MAR26 82.50 P 0.00 0.00 0.00 15.17 +2.49 69 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 16.89 +2.75 70 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 18.38 +2.94 70 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.28 +3.20 71 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 22.04 +3.01 71 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.81 +3.06 71 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.74 +3.36 72 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.68 +3.31 72 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 29.62 +3.50 72 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.64 +3.58 73 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.73 +3.73 73 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 35.82 +3.88 74 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.92 +4.03 74 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.11 +4.15 75 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.32 +4.27 75 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.55 +4.40 76 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.01 66 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.01 66 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.01 65 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 +0.01 65 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 +0.02 66 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.14 +0.03 66 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 +0.02 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.20 +0.03 65 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.25 +0.04 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.29 +0.03 65 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.35 +0.05 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.42 +0.07 65 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.49 +0.07 65 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.56 +0.07 65 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.66 +0.10 65 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.76 +0.12 65 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.86 +0.12 65 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.00 +0.16 66 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.14 +0.20 66 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.28 +0.23 66 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.38 +0.19 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.52 +0.19 65 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.76 +0.29 66 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.95 +0.34 66 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.15 +0.37 66 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 2.34 +0.31 66 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 2.55 +0.39 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.73 +0.31 65 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 3.00 +0.41 66 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 3.19 +0.36 65 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.89 +0.61 65 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 4.51 +0.63 64 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 5.40 +0.78 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.17 +0.79 64 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 7.27 +1.07 65 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 8.33 +1.19 65 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 9.33 +1.24 64 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 10.54 +1.42 65 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 11.91 +1.66 65 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.29 +1.85 65 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.83 +2.15 66 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 16.20 +2.17 66 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 17.89 +2.37 67 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.65 +2.63 67 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.22 +2.64 67 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 22.86 +2.77 67 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.77 +3.12 68 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.56 +3.23 68 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 28.36 +3.20 68 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.24 +3.31 69 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.20 +3.29 69 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.16 +3.38 69 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.13 +3.39 69 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.12 +3.37 70 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.22 +3.57 70 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.33 +3.76 71 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.45 +3.75 71 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.57 +3.88 71 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.46 +0.17 64 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 1.60 +0.16 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.85 +0.26 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 2.05 +0.32 64 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 2.25 +0.33 65 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.45 +0.34 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.65 +0.27 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.91 +0.33 65 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 3.08 +0.38 64 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.34 +0.33 64 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.56 +0.36 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.78 +0.36 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 4.05 +0.42 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 4.32 +0.45 63 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 5.12 +0.63 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.95 +0.67 63 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.86 +0.79 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.84 +0.90 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 8.93 +0.78 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.09 +1.22 63 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 11.30 +1.40 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.57 +1.52 64 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 13.93 +1.65 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.36 +1.98 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.84 +2.11 64 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 18.40 +2.31 65 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.02 +2.47 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.56 +2.50 65 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.27 +2.61 65 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.09 +2.58 66 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.88 +2.81 66 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.77 +2.99 67 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.58 +3.00 67 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.40 +3.04 67 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 34.27 +3.01 67 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.24 +3.05 67 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.22 +3.22 68 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.20 +3.16 68 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.19 +3.32 68 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.20 +3.22 68 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.31 +3.52 69 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.43 +3.63 69 0 0 0
TOTAL PUT 1,991 12,641 +1,206
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$ 151.60
27NOV25 90.00 C 0.00 0.00 0.00 61.83 -0.12 0 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 59.34 +0.10 0 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 56.85 -0.06 52 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 54.35 0.00 0 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 51.86 -0.31 0 0 0 0
27NOV25 102.50 C 0.00 0.00 0.00 49.37 -0.32 45 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 46.87 -0.33 0 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 44.38 -0.33 0 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 41.89 -0.36 37 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 39.39 -0.01 0 0 0 0
27NOV25 115.00 C 0.00 0.00 0.00 36.90 -0.39 26 0 257 0
27NOV25 117.50 C 0.00 0.00 0.00 34.41 -0.63 31 0 271 0
27NOV25 120.00 C 0.00 0.00 0.00 31.91 -0.21 0 0 620 0
27NOV25 122.50 C 0.00 0.00 0.00 29.42 -0.11 22 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 26.93 -0.38 24 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 24.43 -0.11 0 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 21.94 -0.11 17 0 0 0
27NOV25 132.50 C 0.00 0.00 0.00 19.45 -0.11 17 0 1 0
27NOV25 135.00 C 0.00 0.00 0.00 16.95 -0.12 0 0 1 0
27NOV25 137.50 C 0.00 0.00 0.00 14.46 -0.11 12 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 11.97 -0.11 11 0 1 0
27NOV25 142.50 C 0.00 0.00 0.00 9.47 -0.12 0 0 1 0
27NOV25 145.00 C 0.00 0.00 0.00 6.98 -0.11 6 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 4.51 -0.13 5 0 0 0
27NOV25 150.00 C 2.00 2.00 2.00 2.04 -0.16 3 10 10 +10
27NOV25 152.50 C 0.35 0.35 0.35 0.30 -0.12 3 6 110 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 -0.01 3 0 240 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 7 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 82.01 -0.04 60 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 79.52 -0.05 49 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 77.03 -0.06 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 74.55 -0.05 48 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 72.06 -0.06 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 69.58 -0.06 45 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 67.09 -0.07 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 64.61 -0.10 42 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 62.12 -0.10 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 59.64 -0.10 39 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 57.15 -0.42 31 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 54.66 -0.16 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 52.18 -0.14 30 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 49.69 0.00 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 47.21 -0.06 28 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 44.72 -0.07 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 42.24 -0.40 25 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 39.75 -0.08 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 37.27 -0.11 23 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 34.78 -0.26 16 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 32.29 +0.17 0 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 29.81 -0.42 16 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 27.32 -0.12 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 24.84 -0.11 14 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 22.35 -0.11 0 0 255 0
30DEC25 132.50 C 0.00 0.00 0.00 19.87 -0.11 11 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 17.38 -0.11 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 14.90 -0.11 9 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 12.41 -0.11 0 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 9.92 -0.12 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 7.44 -0.11 4 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 5.08 -0.09 5 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.68 -0.08 4 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 0.83 -0.14 3 0 343 0
30DEC25 155.00 C 0.00 0.00 0.00 0.14 -0.04 3 0 308 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 -0.01 3 0 100 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 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 9 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 57.42 -0.15 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 54.94 -0.06 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.47 -0.06 26 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 49.99 -0.07 24 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.51 -0.42 18 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 45.03 -0.42 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.55 -0.17 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.07 -0.06 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.60 -0.33 18 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 35.12 -0.09 16 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.64 -0.40 11 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.16 -0.41 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 27.68 -0.12 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 25.20 -0.12 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 22.73 -0.11 11 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.25 -0.11 9 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 17.77 -0.11 6 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.29 -0.11 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 12.81 -0.12 0 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.33 -0.12 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 7.86 -0.11 4 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.56 -0.12 5 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 3.19 -0.10 4 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.30 -0.07 3 0 330 0
29JAN26 155.00 C 0.00 0.00 0.00 0.36 -0.05 3 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.06 -0.02 3 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 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 9 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 23.08 - 10 0 0 -
26FEB26 132.50 C 0.00 0.00 0.00 20.60 - 0 0 0 -
26FEB26 135.00 C 0.00 0.00 0.00 18.13 - 0 0 0 -
26FEB26 137.50 C 0.00 0.00 0.00 15.66 - 0 0 0 -
26FEB26 140.00 C 0.00 0.00 0.00 13.19 - 5 0 0 -
26FEB26 142.50 C 0.00 0.00 0.00 10.72 - 4 0 0 -
26FEB26 145.00 C 0.00 0.00 0.00 8.25 - 3 0 0 -
26FEB26 147.50 C 0.00 0.00 0.00 5.93 - 4 0 0 -
26FEB26 150.00 C 0.00 0.00 0.00 3.58 - 3 0 0 -
26FEB26 152.50 C 0.00 0.00 0.00 1.63 - 3 0 0 -
26FEB26 155.00 C 0.00 0.00 0.00 0.56 - 3 0 0 -
26FEB26 157.50 C 0.00 0.00 0.00 0.13 - 3 0 0 -
26FEB26 160.00 C 0.00 0.00 0.00 0.02 - 3 0 0 -
26FEB26 162.50 C 0.00 0.00 0.00 0.01 - 4 0 0 -
26FEB26 165.00 C 0.00 0.00 0.00 0.01 - 5 0 0 -
26FEB26 167.50 C 0.00 0.00 0.00 0.01 - 6 0 0 -
26FEB26 170.00 C 0.00 0.00 0.00 0.01 - 7 0 0 -
26FEB26 172.50 C 0.00 0.00 0.00 0.01 - 7 0 0 -
26FEB26 175.00 C 0.00 0.00 0.00 0.01 - 8 0 0 -
30MAR26 72.50 C 0.00 0.00 0.00 79.96 -0.04 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 77.49 -0.02 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 75.02 -0.05 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 72.55 -0.04 35 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 70.08 -0.04 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 67.61 -0.07 32 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 65.13 -0.05 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 62.66 -0.08 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.19 -0.09 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 57.72 -0.16 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 55.25 -0.16 0 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 52.78 -0.12 0 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 50.31 -0.11 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 47.84 -0.11 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 45.37 -0.11 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 42.90 -0.11 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.43 -0.11 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 37.96 -0.11 13 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 35.49 -0.11 13 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 33.02 -0.11 12 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 30.55 -0.11 12 0 68 0
30MAR26 125.00 C 0.00 0.00 0.00 28.08 -0.11 11 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 25.61 -0.11 10 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.14 -0.11 9 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 20.67 -0.11 8 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.20 -0.11 7 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 15.73 -0.11 6 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.26 -0.11 5 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 10.79 -0.11 4 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.32 -0.11 3 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 5.93 -0.06 4 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 3.58 -0.13 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.72 -0.14 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.60 -0.10 3 0 115 0
30MAR26 157.50 C 0.00 0.00 0.00 0.14 -0.04 3 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.02 -0.01 3 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 7 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 65.13 -0.11 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 62.66 -0.11 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.19 -0.11 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 57.72 -0.16 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.25 -0.16 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 52.78 -0.12 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 50.31 -0.11 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 47.84 -0.11 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.37 -0.11 0 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 42.90 -0.11 14 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.43 -0.11 14 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 37.96 -0.11 13 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.49 -0.11 13 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.02 -0.11 12 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 30.55 -0.11 11 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.08 -0.11 10 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 25.61 -0.11 9 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.14 -0.11 9 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 20.67 -0.11 8 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.20 -0.11 7 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 15.73 -0.11 6 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.26 -0.11 5 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 10.79 -0.11 4 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.32 -0.11 3 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 5.93 -0.07 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.63 -0.14 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.84 -0.14 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.73 -0.11 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.23 -0.06 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.06 -0.02 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.01 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.67 -0.10 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.20 -0.10 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.73 -0.15 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.25 -0.16 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.78 -0.12 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.31 -0.11 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.84 -0.11 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.37 -0.11 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.90 -0.11 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.43 -0.11 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.96 -0.11 0 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 35.49 -0.11 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.02 -0.11 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.55 -0.11 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.08 -0.11 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.61 -0.11 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.14 -0.11 6 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.67 -0.11 6 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.20 -0.11 5 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 15.73 -0.11 4 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.26 -0.11 4 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 10.79 -0.11 3 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.34 -0.11 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.99 -0.14 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.93 -0.16 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.32 -0.17 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.23 -0.14 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.57 -0.11 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.23 -0.06 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.08 -0.03 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.02 -0.02 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 16 8,424 +10
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 180 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
27NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 440 0
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 239 0
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 47 0 526 0
27NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 45 0 761 0
27NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 42 0 386 0
27NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
27NOV25 115.00 P 0.00 0.00 0.00 0.01 0.00 36 0 601 0
27NOV25 117.50 P 0.00 0.00 0.00 0.01 0.00 34 0 292 0
27NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 31 0 321 0
27NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 29 0 174 0
27NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
27NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 16 0 1 0
27NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 14 0 80 0
27NOV25 140.00 P 0.00 0.00 0.00 0.01 0.00 12 0 133 0
27NOV25 142.50 P 0.13 0.13 0.13 0.01 0.00 9 30 866 0
27NOV25 145.00 P 0.00 0.00 0.00 0.01 0.00 7 0 3 0
27NOV25 147.50 P 0.08 0.08 0.08 0.01 0.00 5 50 164 +50
27NOV25 150.00 P 0.00 0.00 0.00 0.04 -0.02 3 0 418 0
27NOV25 152.50 P 0.86 0.86 0.82 0.97 +0.08 3 120 130 +117
27NOV25 155.00 P 0.00 0.00 0.00 3.46 +0.13 7 0 108 0
27NOV25 157.50 P 0.00 0.00 0.00 5.90 +0.10 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 8.40 +0.10 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 10.90 +0.10 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 13.40 +0.10 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 15.90 +0.10 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 18.40 +0.10 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 20.90 +0.10 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 23.40 +0.10 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 32 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 26 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 24 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 23 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 21 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 19 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 14 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 13 0 10 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 11 0 40 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 10 0 2 0
30DEC25 140.00 P 0.15 0.15 0.15 0.01 0.00 8 55 559 +55
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 6 0 936 0
30DEC25 145.00 P 0.17 0.17 0.16 0.01 0.00 5 210 1,485 +60
30DEC25 147.50 P 0.24 0.24 0.10 0.01 -0.01 3 14 54 +14
30DEC25 150.00 P 0.00 0.00 0.00 0.16 -0.01 3 0 123 0
30DEC25 152.50 P 0.00 0.00 0.00 1.10 +0.04 3 0 33 0
30DEC25 155.00 P 0.00 0.00 0.00 3.46 +0.13 6 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 5.90 +0.10 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 8.40 +0.10 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 10.90 +0.10 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 13.40 +0.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 15.90 +0.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 18.40 +0.10 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 20.90 +0.10 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 23.40 +0.10 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 28 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 23 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 19 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 14 0 9 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 12 0 10 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 7 0 240 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 1,226 0
29JAN26 145.00 P 0.48 0.49 0.45 0.01 0.00 4 100 450 +100
29JAN26 147.50 P 0.00 0.00 0.00 0.03 0.00 3 0 290 0
29JAN26 150.00 P 0.00 0.00 0.00 0.24 0.00 3 0 240 0
29JAN26 152.50 P 0.00 0.00 0.00 1.17 +0.02 3 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 3.46 +0.13 5 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 5.90 +0.10 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 8.40 +0.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 10.90 +0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 13.40 +0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 15.90 +0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 18.40 +0.10 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 20.90 +0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 23.40 +0.10 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 - 10 0 0 -
26FEB26 132.50 P 0.00 0.00 0.00 0.01 - 9 0 0 -
26FEB26 135.00 P 0.00 0.00 0.00 0.01 - 8 0 0 -
26FEB26 137.50 P 0.00 0.00 0.00 0.01 - 7 0 0 -
26FEB26 140.00 P 0.00 0.00 0.00 0.01 - 6 0 0 -
26FEB26 142.50 P 0.00 0.00 0.00 0.01 - 5 0 0 -
26FEB26 145.00 P 0.00 0.00 0.00 0.01 - 4 0 0 -
26FEB26 147.50 P 0.00 0.00 0.00 0.04 - 3 0 0 -
26FEB26 150.00 P 0.00 0.00 0.00 0.27 - 3 0 0 -
26FEB26 152.50 P 0.00 0.00 0.00 1.20 - 3 0 0 -
26FEB26 155.00 P 0.00 0.00 0.00 3.49 - 5 0 0 -
26FEB26 157.50 P 0.00 0.00 0.00 5.90 - 0 0 0 -
26FEB26 160.00 P 0.00 0.00 0.00 8.40 - 0 0 0 -
26FEB26 162.50 P 0.00 0.00 0.00 10.90 - 0 0 0 -
26FEB26 165.00 P 0.00 0.00 0.00 13.40 - 0 0 0 -
26FEB26 167.50 P 0.00 0.00 0.00 15.90 - 0 0 0 -
26FEB26 170.00 P 0.00 0.00 0.00 18.40 - 0 0 0 -
26FEB26 172.50 P 0.00 0.00 0.00 20.90 - 0 0 0 -
26FEB26 175.00 P 0.00 0.00 0.00 23.40 - 0 0 0 -
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 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 30 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 26 0 217 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 42 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 13 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 12 0 14 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 2 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 1 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 52 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 -0.01 3 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.09 -0.01 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.41 -0.03 3 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 1.28 -0.02 3 0 15 0
30MAR26 152.50 P 0.00 0.00 0.00 2.87 +0.03 3 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 5.00 +0.08 3 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 7.39 +0.11 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.85 +0.12 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 12.31 +0.11 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.78 +0.11 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 17.25 +0.11 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.72 +0.11 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 22.19 +0.11 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.66 +0.11 0 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 20 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 19 0 145 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 0 455 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 16 0 152 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 15 0 191 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 14 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 9 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 8 0 3 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 7 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 5 0 5 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.03 -0.01 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.14 -0.02 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.51 -0.04 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.39 -0.03 3 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 2.93 +0.01 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 5.02 +0.07 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.39 +0.10 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.85 +0.12 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 12.31 +0.11 4 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.78 +0.11 5 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 17.25 +0.11 6 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.72 +0.11 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 22.19 +0.11 7 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.66 +0.11 8 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 10 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 13 0 11 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 10 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 9 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 7 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 5 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.04 -0.02 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.18 -0.03 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.57 -0.04 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 1.44 -0.05 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.96 0.00 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 5.02 +0.06 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.39 +0.10 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.85 +0.12 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.31 +0.11 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.78 +0.11 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.25 +0.11 6 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.72 +0.11 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 22.19 +0.11 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.66 +0.11 8 0 0 0
TOTAL PUT 579 22,483 +396
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$ 87.00
27NOV25 57.50 C 0.00 0.00 0.00 30.51 - 112 0 0 -
27NOV25 60.00 C 0.00 0.00 0.00 27.66 - 90 0 0 -
27NOV25 62.50 C 0.00 0.00 0.00 24.76 +6.22 60 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 22.47 +6.27 66 0 2 0
27NOV25 67.50 C 0.00 0.00 0.00 20.09 +5.93 63 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 17.74 +5.53 61 0 2 0
27NOV25 72.50 C 0.00 0.00 0.00 14.84 +5.24 39 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 13.21 +4.91 55 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 10.85 +4.48 49 0 0 0
27NOV25 80.00 C 7.47 8.00 7.47 9.41 +4.36 55 21 24 +9
27NOV25 82.50 C 5.28 6.13 5.28 7.75 +3.81 55 22 26 +1
27NOV25 85.00 C 4.10 6.50 4.00 6.34 +3.26 55 25 40 +1
27NOV25 87.50 C 3.37 5.50 3.37 5.15 +2.73 55 20 94 -8
27NOV25 90.00 C 2.85 4.30 2.60 3.88 +2.08 53 53 155 +11
27NOV25 92.50 C 2.35 3.40 2.35 3.19 +1.88 55 6 205 +1
27NOV25 95.00 C 1.43 2.52 1.43 2.45 +1.50 55 20 46 +7
27NOV25 97.50 C 1.29 1.29 1.29 1.86 +1.19 55 1 50 0
27NOV25 100.00 C 1.22 1.70 1.22 1.39 +0.92 55 62 71 +38
27NOV25 102.50 C 1.06 1.30 1.06 1.02 +0.70 55 18 26 +15
27NOV25 105.00 C 1.02 1.11 0.99 0.75 +0.53 55 27 159 +7
27NOV25 107.50 C 0.80 0.89 0.80 0.54 +0.39 55 19 33 +1
27NOV25 110.00 C 0.50 0.61 0.50 0.38 +0.28 54 4 26 +4
27NOV25 112.50 C 0.00 0.00 0.00 0.27 +0.20 55 0 55 0
27NOV25 115.00 C 0.44 0.44 0.44 0.19 +0.14 55 2 44 0
27NOV25 117.50 C 0.34 0.34 0.32 0.13 +0.10 54 2 42 0
27NOV25 120.00 C 0.00 0.00 0.00 0.09 +0.07 54 0 28 0
27NOV25 122.50 C 0.00 0.00 0.00 0.06 +0.05 54 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.05 +0.04 56 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
27NOV25 130.00 C 0.13 0.13 0.13 0.02 +0.01 55 1 8 +1
30DEC25 21.00 C 0.00 0.00 0.00 66.86 +7.04 215 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 65.68 +6.85 196 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 64.13 +6.29 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 63.89 +7.09 196 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 62.90 +7.11 190 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 61.99 +7.14 189 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 60.16 +6.30 91 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 59.89 +7.04 173 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 58.39 +6.52 135 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 57.75 +6.87 155 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 56.92 +7.10 159 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 55.19 +6.30 80 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 54.95 +7.16 151 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 53.82 +6.92 141 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 53.00 +7.09 144 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 52.00 +7.21 140 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 50.88 +6.96 131 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 50.13 +7.25 137 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 48.58 +6.65 110 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 47.32 +6.38 86 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 46.24 +6.43 58 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 45.37 +6.43 85 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 44.65 +6.69 100 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 43.16 +6.19 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 42.28 +6.28 61 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 42.26 +7.27 111 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 41.13 +7.13 105 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.29 +6.41 53 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 39.18 +7.14 100 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 38.24 +7.53 98 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 35.18 +6.75 74 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 32.80 +6.76 72 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 30.51 +7.07 71 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 28.33 +7.21 72 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 25.32 +6.14 54 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 23.44 +6.59 61 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 21.43 +6.48 62 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 19.15 +5.68 58 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 16.99 +4.78 56 0 133 0
30DEC25 75.00 C 0.00 0.00 0.00 14.78 +4.79 52 0 132 0
30DEC25 77.50 C 0.00 0.00 0.00 13.14 +4.50 53 0 40 0
30DEC25 80.00 C 11.95 11.95 11.95 11.45 +4.01 52 1 75 0
30DEC25 82.50 C 8.44 10.00 8.44 10.16 +3.87 54 31 31 +21
30DEC25 85.00 C 8.78 8.78 8.38 8.91 +3.57 54 30 41 +1
30DEC25 87.50 C 7.64 7.64 7.64 7.75 +3.19 55 15 45 +15
30DEC25 90.00 C 6.65 6.65 6.65 6.69 +2.76 55 1 398 +1
30DEC25 92.50 C 5.52 5.52 5.52 5.62 +2.31 54 5 64 0
30DEC25 95.00 C 3.99 5.00 3.99 4.88 +2.14 55 5 35 +2
30DEC25 97.50 C 4.20 4.20 4.20 4.12 +1.86 54 1 76 0
30DEC25 100.00 C 2.70 3.29 2.63 3.47 +1.62 54 28 193 +27
30DEC25 102.50 C 2.23 3.20 2.23 2.91 +1.44 54 17 52 +12
30DEC25 105.00 C 2.46 2.81 2.46 2.43 +1.23 54 3 513 +2
30DEC25 107.50 C 0.00 0.00 0.00 2.02 +1.05 54 0 30 0
30DEC25 110.00 C 1.78 1.78 1.78 1.68 +0.90 54 1 21 +1
30DEC25 112.50 C 0.00 0.00 0.00 1.38 +0.75 54 0 30 0
30DEC25 115.00 C 0.00 0.00 0.00 1.14 +0.63 54 0 43 0
30DEC25 117.50 C 0.00 0.00 0.00 0.93 +0.53 54 0 12 0
30DEC25 120.00 C 1.06 1.06 1.06 0.76 +0.44 54 5 88 0
30DEC25 122.50 C 0.00 0.00 0.00 0.62 +0.35 54 0 5 0
30DEC25 125.00 C 0.82 1.00 0.72 0.49 +0.28 53 105 136 +105
30DEC25 127.50 C 0.00 0.00 0.00 0.40 +0.23 54 0 1 0
30DEC25 130.00 C 0.58 0.65 0.58 0.33 +0.20 54 18 35 +18
29JAN26 57.50 C 0.00 0.00 0.00 30.86 - 62 0 0 -
29JAN26 60.00 C 0.00 0.00 0.00 28.58 - 60 0 0 -
29JAN26 62.50 C 0.00 0.00 0.00 26.28 +6.23 58 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.17 +6.27 57 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.42 +6.04 59 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 20.06 +5.58 55 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 18.22 +4.99 55 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.85 +5.23 57 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.03 +4.82 56 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 13.34 +4.32 54 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.20 +4.12 56 0 31 0
29JAN26 85.00 C 8.15 10.61 8.15 10.72 +3.57 54 17 32 +15
29JAN26 87.50 C 0.00 0.00 0.00 9.57 +3.39 55 0 20 0
29JAN26 90.00 C 8.40 8.40 8.40 8.52 +3.10 55 6 6 +3
29JAN26 92.50 C 0.00 0.00 0.00 7.59 +2.75 55 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 6.69 +2.44 55 0 71 0
29JAN26 97.50 C 0.00 0.00 0.00 5.88 +2.21 55 0 54 0
29JAN26 100.00 C 5.42 5.42 5.42 5.16 +1.99 54 3 20 0
29JAN26 102.50 C 0.00 0.00 0.00 4.51 +1.78 54 0 34 0
29JAN26 105.00 C 0.00 0.00 0.00 3.94 +1.66 54 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 3.43 +1.48 54 0 15 0
29JAN26 110.00 C 0.00 0.00 0.00 2.99 +1.32 54 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 2.59 +1.16 54 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 2.25 +1.03 54 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 1.89 +0.85 54 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 1.63 +0.75 54 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 1.41 +0.66 54 0 0 0
29JAN26 125.00 C 1.74 1.77 1.74 1.21 +0.57 54 75 76 +75
29JAN26 127.50 C 0.00 0.00 0.00 1.04 +0.50 53 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.90 +0.44 54 0 76 0
26FEB26 57.50 C 0.00 0.00 0.00 31.22 - 57 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 29.09 - 57 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 27.15 - 58 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 25.11 - 57 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 23.18 - 57 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 20.94 - 54 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 19.04 - 52 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 17.87 - 56 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 15.62 - 51 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 14.17 - 51 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 13.18 - 53 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 11.95 - 53 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 10.83 - 53 0 0 -
26FEB26 90.00 C 0.00 0.00 0.00 9.81 - 54 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 8.87 - 54 0 0 -
26FEB26 95.00 C 0.00 0.00 0.00 8.05 - 54 0 0 -
26FEB26 97.50 C 0.00 0.00 0.00 7.24 - 54 0 0 -
26FEB26 100.00 C 0.00 0.00 0.00 6.48 - 54 0 0 -
26FEB26 102.50 C 0.00 0.00 0.00 5.80 - 54 0 0 -
30MAR26 30.00 C 0.00 0.00 0.00 57.85 +6.64 93 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 56.96 +6.90 94 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 56.03 +6.54 93 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 54.95 +6.81 87 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 53.82 +6.66 79 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 53.00 +6.98 83 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 52.18 +6.78 86 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 51.36 +6.91 88 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 50.13 +6.91 79 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 49.40 +6.68 83 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 48.45 +7.24 82 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 47.54 +6.98 81 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 46.67 +7.16 81 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 45.19 +6.59 68 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 44.19 +6.82 66 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 43.32 +6.61 67 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.70 +7.08 72 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.66 +7.01 69 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.74 +7.02 68 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 39.59 +6.81 63 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 38.95 +6.80 67 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 36.21 +6.17 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.06 +6.52 58 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.64 +6.28 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.70 +5.73 56 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.79 +5.96 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.77 +4.92 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.29 +5.50 57 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.15 +5.20 54 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 20.54 +5.23 55 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.94 +4.94 54 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.54 +4.61 55 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 16.08 +4.25 54 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 14.97 +4.11 55 0 0 0
30MAR26 85.00 C 14.36 14.36 14.36 13.59 +3.82 54 1 3 +1
30MAR26 87.50 C 0.00 0.00 0.00 12.47 +3.54 54 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 11.45 +3.30 54 0 50 0
30MAR26 92.50 C 0.00 0.00 0.00 10.46 +2.99 54 0 0 0
30MAR26 95.00 C 8.50 8.50 8.50 9.58 +2.83 54 5 0 -5
30MAR26 97.50 C 0.00 0.00 0.00 8.82 +2.61 55 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 8.09 +2.49 55 0 2 0
30MAR26 102.50 C 0.00 0.00 0.00 7.39 +2.34 55 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 6.72 +2.17 55 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 6.11 +2.01 55 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 5.55 +1.86 55 0 2 0
30MAR26 112.50 C 0.00 0.00 0.00 5.04 +1.82 55 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 4.58 +1.69 55 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 4.15 +1.55 55 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 3.65 +1.31 54 0 0 0
30MAR26 122.50 C 3.99 3.99 3.99 3.31 +1.21 54 45 50 +45
30MAR26 125.00 C 0.00 0.00 0.00 3.00 +1.12 54 0 15 0
30MAR26 127.50 C 3.35 3.35 3.25 2.71 +1.02 54 30 30 0
30MAR26 130.00 C 0.00 0.00 0.00 2.46 +0.95 54 0 100 0
29JUN26 46.00 C 0.00 0.00 0.00 43.32 +5.97 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 42.79 +6.63 64 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 41.73 +6.45 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 40.47 +5.96 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 39.76 +6.18 58 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 37.61 +5.84 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.64 +6.31 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.53 +5.80 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.73 +5.52 55 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 29.85 +5.38 54 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 28.24 +5.94 55 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 26.62 +5.22 55 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 25.01 +5.04 55 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 23.50 +4.73 55 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 21.91 +4.58 54 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 20.66 +4.52 54 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 19.41 +4.76 54 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 18.45 +4.75 55 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 17.47 +4.26 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 16.04 +3.55 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 14.97 +3.44 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 14.06 +3.33 55 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 13.19 +3.16 55 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 12.45 +3.12 55 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 11.62 +2.96 55 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 10.95 +2.91 55 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 10.23 +2.77 55 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 9.56 +2.64 55 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 8.93 +2.51 55 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 8.34 +2.38 55 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 7.79 +2.26 55 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 7.27 +2.14 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 6.79 +2.17 55 0 16 0
29JUN26 122.50 C 0.00 0.00 0.00 6.34 +2.06 55 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 5.92 +1.83 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 5.52 +1.84 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 5.01 +1.59 54 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 35.53 - 56 0 0 -
29SEP26 60.00 C 0.00 0.00 0.00 33.61 - 55 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 32.23 +5.85 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.42 +5.11 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.88 +5.17 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.38 +4.76 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.90 +4.49 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.71 +4.57 55 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 23.54 +4.56 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 22.25 +4.14 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 21.01 +3.75 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 20.19 +4.10 55 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 19.46 +4.10 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.10 +3.63 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.37 +3.62 56 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.39 +3.23 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 15.66 +3.08 56 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 15.02 +2.92 56 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 14.24 +3.07 56 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 13.51 +2.81 56 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 12.81 +2.60 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 12.14 +2.51 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 11.52 +2.37 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 10.92 +2.26 56 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 10.36 +2.17 56 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 9.82 +2.07 56 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 9.32 +1.98 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 8.84 +1.90 56 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 8.39 +1.82 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 7.96 +1.74 55 0 0 0
TOTAL CALL 751 5,665 +427
27NOV25 57.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
27NOV25 60.00 P 0.00 0.00 0.00 0.03 - 57 0 0 -
27NOV25 62.50 P 0.00 0.00 0.00 0.05 -0.13 55 0 4 0
27NOV25 65.00 P 0.26 0.26 0.26 0.11 -0.23 55 2 820 0
27NOV25 67.50 P 0.00 0.00 0.00 0.20 -0.39 54 0 23 0
27NOV25 70.00 P 0.60 0.60 0.35 0.37 -0.63 55 13 32 -2
27NOV25 72.50 P 0.83 0.83 0.56 0.59 -0.95 54 13 119 -10
27NOV25 75.00 P 1.22 1.22 0.82 0.94 -1.37 54 27 156 +17
27NOV25 77.50 P 1.45 1.45 1.45 1.44 -1.83 54 2 165 0
27NOV25 80.00 P 3.26 3.26 1.96 2.10 -2.34 53 14 113 +2
27NOV25 82.50 P 4.30 4.30 2.82 2.93 -2.91 53 11 112 +3
27NOV25 85.00 P 4.20 4.20 3.98 3.96 -3.47 53 3 76 -1
27NOV25 87.50 P 5.02 5.02 5.02 5.22 -3.73 53 1 99 -1
27NOV25 90.00 P 8.50 8.50 8.50 6.71 -4.47 54 1 44 -1
27NOV25 92.50 P 8.80 8.80 8.80 8.63 -4.64 57 4 29 -2
27NOV25 95.00 P 10.00 10.50 10.00 10.46 -5.03 58 2 52 0
27NOV25 97.50 P 12.00 12.00 12.00 12.24 -5.50 56 1 34 -1
27NOV25 100.00 P 0.00 0.00 0.00 14.27 -5.78 56 0 12 0
27NOV25 102.50 P 0.00 0.00 0.00 16.41 -6.11 56 0 1 0
27NOV25 105.00 P 0.00 0.00 0.00 18.69 -6.42 58 0 7 0
27NOV25 107.50 P 0.00 0.00 0.00 20.93 -6.71 57 0 7 0
27NOV25 110.00 P 0.00 0.00 0.00 23.90 -6.29 72 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 25.65 -6.90 56 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 28.10 -6.61 57 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 30.86 -6.50 71 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 33.08 -6.31 63 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 35.51 -6.94 59 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 38.00 -6.59 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 40.51 -6.49 65 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 43.00 -6.58 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 19 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.02 -0.03 54 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.03 -0.04 55 0 19 0
30DEC25 52.50 P 0.00 0.00 0.00 0.05 -0.08 54 0 2 0
30DEC25 55.00 P 0.00 0.00 0.00 0.10 -0.13 54 0 5 0
30DEC25 57.50 P 0.00 0.00 0.00 0.17 -0.21 54 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.28 -0.33 54 0 3 0
30DEC25 62.50 P 0.00 0.00 0.00 0.45 -0.44 54 0 1 0
30DEC25 65.00 P 0.81 0.81 0.81 0.68 -0.57 54 4 15 -2
30DEC25 67.50 P 0.98 0.98 0.98 0.94 -0.84 53 30 48 +30
30DEC25 70.00 P 1.28 1.28 1.28 1.32 -1.08 53 15 135 0
30DEC25 72.50 P 1.80 1.80 1.80 1.82 -1.36 53 15 317 0
30DEC25 75.00 P 2.65 2.65 2.20 2.44 -1.80 53 6 229 +2
30DEC25 77.50 P 3.90 3.90 3.90 3.17 -2.14 53 1 48 -1
30DEC25 80.00 P 3.90 3.90 3.90 4.01 -2.27 53 2 84 -2
30DEC25 82.50 P 5.10 5.10 4.83 5.05 -2.93 53 45 72 +5
30DEC25 85.00 P 6.80 6.80 6.80 6.15 -3.37 52 1 36 0
30DEC25 87.50 P 7.40 7.40 7.40 7.47 -3.82 52 1 51 -1
30DEC25 90.00 P 0.00 0.00 0.00 8.78 -4.29 52 0 200 0
30DEC25 92.50 P 0.00 0.00 0.00 10.57 -4.42 53 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 12.24 -4.78 54 0 38 0
30DEC25 97.50 P 0.00 0.00 0.00 14.46 -4.65 57 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 16.33 -4.87 57 0 15 0
30DEC25 102.50 P 0.00 0.00 0.00 17.74 -5.80 53 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 20.08 -5.28 55 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 22.66 -5.54 60 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.45 -6.14 57 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 26.60 -5.95 56 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 28.84 -6.43 56 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 31.16 -6.65 56 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 33.46 -6.81 56 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 35.85 -6.60 56 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 38.23 -6.99 56 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 40.59 -7.13 53 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 43.07 -6.90 55 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.46 - 53 0 0 -
29JAN26 60.00 P 0.00 0.00 0.00 0.67 - 53 0 0 -
29JAN26 62.50 P 1.06 1.06 1.06 0.96 -0.71 54 3 7 0
29JAN26 65.00 P 0.00 0.00 0.00 1.33 -0.86 54 0 1 0
29JAN26 67.50 P 0.00 0.00 0.00 1.73 -1.10 53 0 0 0
29JAN26 70.00 P 2.24 2.24 2.24 2.24 -1.34 53 2 131 -2
29JAN26 72.50 P 0.00 0.00 0.00 2.89 -1.61 53 0 101 0
29JAN26 75.00 P 0.00 0.00 0.00 3.62 -1.90 53 0 54 0
29JAN26 77.50 P 0.00 0.00 0.00 4.46 -2.22 53 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 5.43 -2.55 52 0 1,015 0
29JAN26 82.50 P 0.00 0.00 0.00 6.52 -2.90 53 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 7.87 -3.11 53 0 0 0
29JAN26 87.50 P 9.69 9.69 9.69 9.04 -3.23 53 1 16 0
29JAN26 90.00 P 0.00 0.00 0.00 10.61 -3.87 53 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 12.13 -4.01 53 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 13.91 -4.13 54 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 15.79 -4.22 55 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.40 -4.57 54 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.72 -4.34 57 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.23 -5.46 54 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.59 -5.36 57 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.19 -6.05 53 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.53 -5.82 55 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.68 -6.10 55 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 31.91 -6.02 55 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 33.69 -6.58 50 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 36.33 -6.49 54 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 38.82 -6.75 56 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 41.25 -6.54 58 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 43.52 -6.64 57 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.79 - 53 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 1.08 - 53 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 1.47 - 53 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 1.92 - 53 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 2.46 - 53 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 3.02 - 52 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 3.79 - 53 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 4.55 - 52 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 5.44 - 52 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 6.46 - 52 0 0 -
26FEB26 82.50 P 0.00 0.00 0.00 7.59 - 52 0 0 -
26FEB26 85.00 P 0.00 0.00 0.00 8.84 - 52 0 0 -
26FEB26 87.50 P 0.00 0.00 0.00 10.19 - 52 0 0 -
26FEB26 90.00 P 0.00 0.00 0.00 11.73 - 53 0 0 -
26FEB26 92.50 P 0.00 0.00 0.00 13.30 - 53 0 0 -
26FEB26 95.00 P 0.00 0.00 0.00 14.94 - 53 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 16.67 - 54 0 0 -
26FEB26 100.00 P 0.00 0.00 0.00 18.48 - 54 0 0 -
26FEB26 102.50 P 0.00 0.00 0.00 20.26 - 54 0 0 -
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 -0.03 54 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 -0.04 54 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 -0.04 54 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 -0.05 55 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.08 -0.06 54 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.10 -0.07 54 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.13 -0.08 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 -0.10 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.19 -0.12 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.23 -0.13 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.26 -0.16 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.32 -0.18 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.36 -0.23 54 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.42 -0.25 54 0 121 0
30MAR26 50.00 P 0.00 0.00 0.00 0.49 -0.28 54 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.70 -0.37 54 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 1.00 -0.51 54 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 1.32 -0.59 54 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 1.75 -0.71 55 0 5 0
30MAR26 62.50 P 0.00 0.00 0.00 2.17 -1.01 54 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 2.75 -1.12 54 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 3.41 -1.27 54 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 4.12 -1.44 54 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 4.91 -1.76 54 0 104 0
30MAR26 75.00 P 0.00 0.00 0.00 5.81 -1.91 54 0 113 0
30MAR26 77.50 P 0.00 0.00 0.00 6.80 -2.16 54 0 1 0
30MAR26 80.00 P 0.00 0.00 0.00 7.88 -2.37 54 0 21 0
30MAR26 82.50 P 9.87 9.87 9.87 9.06 -2.66 54 30 45 +30
30MAR26 85.00 P 0.00 0.00 0.00 10.30 -2.93 53 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 11.69 -3.23 54 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 13.09 -3.50 53 0 501 0
30MAR26 92.50 P 0.00 0.00 0.00 14.70 -3.71 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.36 -4.05 54 0 50 0
30MAR26 97.50 P 0.00 0.00 0.00 17.94 -4.07 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.72 -4.56 54 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 21.58 -4.75 54 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.22 -4.89 54 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.24 -4.87 54 0 0 0
30MAR26 110.00 P 28.00 28.00 28.00 27.35 -4.94 55 3 8 -1
30MAR26 112.50 P 0.00 0.00 0.00 29.23 -5.50 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.11 -5.47 53 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.42 -5.18 55 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.78 -4.94 56 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.04 -5.20 57 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.28 -5.37 57 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 42.56 -5.42 58 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 44.39 -6.05 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.82 -0.29 54 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.91 -0.33 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.04 -0.34 54 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.17 -0.38 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.29 -0.44 54 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 1.68 -0.57 54 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.17 -0.67 55 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 2.72 -0.76 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 3.31 -0.92 55 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 4.00 -1.02 55 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.72 -1.23 55 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 5.54 -1.34 55 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 6.41 -1.54 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 7.35 -1.74 54 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 8.39 -1.91 54 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 9.49 -2.09 54 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 10.63 -2.33 54 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 11.80 -2.66 54 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 13.15 -2.80 54 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.59 -2.91 54 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.03 -3.20 54 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 17.56 -3.24 54 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.18 -3.44 54 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 20.92 -3.57 55 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.64 -3.66 55 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.42 -3.76 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.21 -3.95 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.17 -4.15 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.01 -4.08 55 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 32.02 -4.28 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.89 -4.67 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.77 -4.56 55 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.93 -4.48 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.98 -4.65 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.17 -4.59 56 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 44.20 -4.77 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.31 -4.90 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 4.14 - 55 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 4.84 - 55 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 5.63 -1.15 55 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 6.45 -1.26 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 7.40 -1.40 55 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 8.37 -1.54 55 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 9.35 -1.68 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.53 -1.80 55 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 11.62 -2.00 54 0 0 0
29SEP26 80.00 P 13.38 13.38 13.38 12.95 -2.13 55 1 6 -1
29SEP26 82.50 P 0.00 0.00 0.00 14.26 -2.65 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.64 -2.45 55 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.08 -2.63 55 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.43 -2.58 54 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.99 -2.74 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.59 -3.03 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.36 -3.22 55 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.13 -3.30 55 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 26.81 -3.46 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.69 -3.52 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.38 -3.76 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.30 -3.77 56 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.28 -3.62 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.21 -3.92 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.16 -3.84 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.13 -3.95 56 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 41.96 -4.26 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.17 -4.15 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.09 -4.50 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.15 -4.45 56 0 0 0
TOTAL PUT 254 7,289 +61
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$ 127.60
31OCT25 102.50 C 0.00 0.00 0.00 25.10 -3.31 0 0 0 0
31OCT25 105.00 C 0.00 0.00 0.00 22.60 -3.48 0 0 0 0
31OCT25 107.50 C 0.00 0.00 0.00 20.10 -3.31 0 0 0 0
31OCT25 110.00 C 0.00 0.00 0.00 17.60 -3.31 0 0 0 0
31OCT25 112.50 C 0.00 0.00 0.00 15.10 -3.31 0 0 0 0
31OCT25 115.00 C 0.00 0.00 0.00 12.60 -3.31 0 0 0 0
31OCT25 117.50 C 0.00 0.00 0.00 10.10 -3.31 0 0 0 0
31OCT25 120.00 C 0.00 0.00 0.00 7.60 -3.31 0 0 0 0
31OCT25 122.50 C 0.00 0.00 0.00 5.10 -3.32 0 0 0 -30
31OCT25 125.00 C 4.39 4.39 3.96 2.60 -3.37 0 44 0 -150
31OCT25 127.50 C 2.41 2.41 0.67 0.10 -3.50 0 117 0 -151
31OCT25 130.00 C 0.69 0.69 0.04 0.00 -1.85 0 139 245 +39
31OCT25 132.50 C 0.20 0.20 0.02 0.00 -0.75 0 143 153 -25
31OCT25 135.00 C 0.06 0.08 0.01 0.00 -0.23 0 73 280 -10
31OCT25 137.50 C 0.05 0.05 0.01 0.00 -0.05 0 12 159 -6
31OCT25 140.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 296 +7
31OCT25 142.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 55 0
31OCT25 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
31OCT25 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
31OCT25 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
31OCT25 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07NOV25 107.50 C 0.00 0.00 0.00 20.17 -3.56 0 0 0 0
07NOV25 110.00 C 0.00 0.00 0.00 17.96 -2.95 68 0 0 0
07NOV25 112.50 C 0.00 0.00 0.00 15.65 -2.86 68 0 0 0
07NOV25 115.00 C 0.00 0.00 0.00 13.13 -2.84 58 0 0 0
07NOV25 117.50 C 0.00 0.00 0.00 10.67 -2.95 50 0 0 0
07NOV25 120.00 C 0.00 0.00 0.00 8.34 -2.76 45 0 0 0
07NOV25 122.50 C 0.00 0.00 0.00 6.23 -2.92 42 0 0 0
07NOV25 125.00 C 0.00 0.00 0.00 4.40 -2.76 41 0 0 0
07NOV25 127.50 C 3.11 3.11 2.94 2.93 -2.24 40 6 0 -3
07NOV25 130.00 C 2.80 2.80 1.91 1.83 -1.90 39 269 178 +138
07NOV25 132.50 C 1.99 2.01 1.24 1.06 -1.55 39 489 405 +297
07NOV25 135.00 C 1.40 1.40 0.80 0.57 -1.24 39 133 238 +84
07NOV25 137.50 C 0.88 0.90 0.48 0.29 -0.85 39 115 443 +76
07NOV25 140.00 C 0.60 0.60 0.32 0.14 -0.55 39 231 422 +203
07NOV25 142.50 C 0.34 0.34 0.24 0.06 -0.34 39 99 249 +70
07NOV25 145.00 C 0.26 0.28 0.15 0.03 -0.19 40 65 132 +61
07NOV25 147.50 C 0.20 0.20 0.11 0.01 -0.10 39 40 80 +40
07NOV25 150.00 C 0.20 0.20 0.10 0.01 -0.05 43 12 77 +12
07NOV25 152.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 190 0
07NOV25 155.00 C 0.10 0.10 0.10 0.01 -0.01 51 10 435 +10
27NOV25 87.50 C 0.00 0.00 0.00 40.85 -2.83 85 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 38.34 -2.75 79 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 35.94 -2.62 77 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 33.45 -3.19 72 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 31.05 -2.79 69 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 28.59 -2.62 64 0 8 0
27NOV25 102.50 C 0.00 0.00 0.00 26.48 -2.58 66 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 23.51 -2.93 52 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 21.20 -3.12 51 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 19.35 -2.02 55 0 75 0
27NOV25 112.50 C 0.00 0.00 0.00 16.89 -3.58 49 0 221 0
27NOV25 115.00 C 0.00 0.00 0.00 15.20 -3.14 52 0 147 0
27NOV25 117.50 C 0.00 0.00 0.00 13.50 -2.82 53 0 647 0
27NOV25 120.00 C 0.00 0.00 0.00 11.59 -2.44 51 0 309 0
27NOV25 122.50 C 0.00 0.00 0.00 9.93 -2.54 50 0 655 0
27NOV25 125.00 C 9.04 9.04 8.95 8.62 -1.75 51 5 1,132 0
27NOV25 127.50 C 8.06 8.16 7.27 7.36 -1.64 51 163 1,207 -80
27NOV25 130.00 C 7.00 7.00 6.20 6.19 -1.78 51 250 1,593 -9
27NOV25 132.50 C 6.10 6.10 5.35 5.16 -1.58 51 58 2,751 +8
27NOV25 135.00 C 5.15 5.21 4.50 4.27 -1.49 51 146 1,659 +40
27NOV25 137.50 C 4.40 4.52 3.79 3.51 -1.42 50 187 3,119 +73
27NOV25 140.00 C 3.70 3.70 3.26 2.86 -1.25 50 122 3,325 +56
27NOV25 142.50 C 3.24 3.30 2.99 2.31 -1.09 50 88 790 +44
27NOV25 145.00 C 2.60 2.76 2.37 1.85 -0.94 50 142 1,019 +22
27NOV25 147.50 C 2.35 2.42 2.01 1.47 -0.81 50 191 3,491 +119
27NOV25 150.00 C 2.01 2.10 1.72 1.16 -0.68 50 116 2,199 +47
27NOV25 152.50 C 1.76 1.80 1.49 0.91 -0.57 50 90 2,367 +15
27NOV25 155.00 C 1.54 1.57 1.35 0.71 -0.48 50 156 922 +32
27NOV25 157.50 C 1.30 1.35 1.07 0.55 -0.39 50 41 217 +41
27NOV25 160.00 C 1.14 1.19 0.92 0.42 -0.33 50 43 3,292 +32
27NOV25 162.50 C 1.01 1.05 0.81 0.32 -0.27 50 84 426 +36
27NOV25 165.00 C 0.90 0.91 0.71 0.25 -0.21 50 136 201 +74
27NOV25 167.50 C 0.80 0.80 0.62 0.19 -0.17 50 55 83 +30
27NOV25 170.00 C 0.73 0.74 0.60 0.14 -0.13 50 76 188 +37
27NOV25 172.50 C 0.00 0.00 0.00 0.11 -0.10 50 0 119 0
27NOV25 175.00 C 0.60 0.60 0.60 0.08 -0.08 50 2 112 +2
27NOV25 177.50 C 0.47 0.47 0.46 0.06 -0.06 50 10 109 0
27NOV25 180.00 C 0.00 0.00 0.00 0.05 -0.05 51 0 169 0
27NOV25 182.50 C 0.00 0.00 0.00 0.03 -0.04 50 0 8 0
27NOV25 185.00 C 0.40 0.40 0.40 0.02 -0.04 49 2 67 +2
27NOV25 187.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 43 0
27NOV25 190.00 C 0.38 0.38 0.29 0.01 -0.02 49 37 203 +14
27NOV25 192.50 C 0.25 0.25 0.21 0.01 -0.01 50 104 106 +95
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 238 0
27NOV25 200.00 C 0.22 0.22 0.16 0.01 0.00 55 307 516 +221
30DEC25 62.50 C 0.00 0.00 0.00 65.92 -3.30 97 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 63.09 -3.43 74 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 60.67 -3.39 75 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 58.15 -3.16 69 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 56.74 -2.61 97 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 53.25 -3.35 66 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 51.57 -2.30 83 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 48.40 -3.00 63 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 46.68 -2.55 76 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 44.48 -2.57 76 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 41.83 -2.57 70 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 39.39 -1.76 66 0 112 0
30DEC25 92.50 C 0.00 0.00 0.00 36.64 -3.17 58 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 33.72 -3.68 48 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 32.24 -1.60 58 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 29.94 -3.22 56 0 33 0
30DEC25 102.50 C 0.00 0.00 0.00 27.62 -2.87 53 0 520 0
30DEC25 105.00 C 0.00 0.00 0.00 24.81 -3.79 46 0 16 0
30DEC25 107.50 C 0.00 0.00 0.00 23.41 -2.59 51 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 20.97 -3.35 47 0 80 0
30DEC25 112.50 C 0.00 0.00 0.00 19.48 -2.83 49 0 192 0
30DEC25 115.00 C 0.00 0.00 0.00 17.66 -2.73 49 0 689 0
30DEC25 117.50 C 0.00 0.00 0.00 15.21 -3.35 44 0 296 0
30DEC25 120.00 C 0.00 0.00 0.00 13.66 -3.18 44 0 2,538 0
30DEC25 122.50 C 0.00 0.00 0.00 12.53 -2.69 46 0 402 0
30DEC25 125.00 C 12.17 12.17 11.85 11.32 -2.38 47 60 2,436 0
30DEC25 127.50 C 0.00 0.00 0.00 10.20 -1.51 47 0 1,502 0
30DEC25 130.00 C 9.84 9.84 9.00 9.00 -1.51 47 80 5,854 +17
30DEC25 132.50 C 8.26 8.26 8.06 7.97 -1.59 47 2 938 -1
30DEC25 135.00 C 8.00 8.00 7.30 7.00 -1.44 47 9 4,089 +2
30DEC25 137.50 C 0.00 0.00 0.00 6.13 -1.55 47 0 853 0
30DEC25 140.00 C 5.96 5.96 5.96 5.35 -1.42 46 3 4,486 +3
30DEC25 142.50 C 5.68 5.68 5.54 4.65 -1.30 46 60 1,286 0
30DEC25 145.00 C 0.00 0.00 0.00 4.03 -1.18 46 0 2,872 0
30DEC25 147.50 C 4.27 4.27 4.27 3.49 -1.06 46 1 1,443 +1
30DEC25 150.00 C 4.06 4.20 3.73 3.00 -0.96 46 37 7,764 +14
30DEC25 152.50 C 0.00 0.00 0.00 2.58 -0.86 46 0 1,411 0
30DEC25 155.00 C 3.16 3.16 3.16 2.21 -0.77 46 30 1,907 +30
30DEC25 157.50 C 2.97 2.97 2.87 1.88 -0.69 46 190 883 0
30DEC25 160.00 C 2.60 2.60 2.60 1.60 -0.61 46 2 818 -2
30DEC25 162.50 C 2.53 2.53 2.22 1.36 -0.54 46 47 179 +30
30DEC25 165.00 C 2.28 2.28 2.08 1.15 -0.48 46 224 1,601 -63
30DEC25 167.50 C 0.00 0.00 0.00 0.97 -0.42 46 0 228 0
30DEC25 170.00 C 1.98 1.98 1.84 0.82 -0.36 46 74 1,168 +23
30DEC25 172.50 C 0.00 0.00 0.00 0.69 -0.32 46 0 168 0
30DEC25 175.00 C 1.52 1.52 1.52 0.58 -0.28 46 50 440 -9
30DEC25 177.50 C 1.51 1.51 1.51 0.49 -0.23 46 2 195 +2
30DEC25 180.00 C 1.24 1.24 1.24 0.41 -0.20 46 1 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.34 -0.18 46 0 125 0
30DEC25 185.00 C 0.00 0.00 0.00 0.28 -0.16 46 0 1,372 0
30DEC25 187.50 C 0.00 0.00 0.00 0.23 -0.14 46 0 236 0
30DEC25 190.00 C 1.00 1.00 0.98 0.19 -0.12 46 12 653 0
30DEC25 192.50 C 0.00 0.00 0.00 0.16 -0.10 46 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.13 -0.09 46 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.11 -0.07 46 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.09 -0.06 46 0 247 0
30DEC25 205.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 137 0
30DEC25 210.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 563 0
30DEC25 215.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 123 0
30DEC25 220.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 71 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 87 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 96 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 102 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 65 0 296 0
29JAN26 102.50 C 0.00 0.00 0.00 28.02 -2.47 44 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 26.63 -2.45 48 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 24.75 -2.24 48 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 22.44 -2.67 45 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 20.70 -2.61 45 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 19.02 -1.75 45 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 17.76 -2.16 47 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 15.37 -3.32 43 0 2 0
29JAN26 122.50 C 0.00 0.00 0.00 13.95 -2.20 43 0 120 0
29JAN26 125.00 C 0.00 0.00 0.00 13.38 -1.40 46 0 147 0
29JAN26 127.50 C 0.00 0.00 0.00 12.03 -1.72 45 0 622 0
29JAN26 130.00 C 0.00 0.00 0.00 11.04 -1.53 46 0 218 0
29JAN26 132.50 C 10.39 10.39 10.09 9.96 -1.54 45 32 361 +30
29JAN26 135.00 C 0.00 0.00 0.00 8.97 -1.55 45 0 312 0
29JAN26 137.50 C 0.00 0.00 0.00 8.06 -1.67 45 0 414 0
29JAN26 140.00 C 8.02 8.02 8.02 7.23 -1.56 45 2 270 +2
29JAN26 142.50 C 0.00 0.00 0.00 6.47 -1.45 45 0 260 0
29JAN26 145.00 C 6.83 6.83 6.83 5.77 -1.35 45 30 1,447 -30
29JAN26 147.50 C 0.00 0.00 0.00 5.14 -1.25 45 0 415 0
29JAN26 150.00 C 0.00 0.00 0.00 4.57 -1.16 45 0 445 0
29JAN26 152.50 C 0.00 0.00 0.00 4.06 -1.06 45 0 273 0
29JAN26 155.00 C 4.96 4.96 4.96 3.60 -0.97 45 1 272 +1
29JAN26 157.50 C 4.57 4.57 4.51 3.18 -0.90 45 2 32 +2
29JAN26 160.00 C 0.00 0.00 0.00 2.81 -0.82 45 0 35 0
29JAN26 162.50 C 3.74 3.74 3.74 2.48 -0.74 45 9 39 +9
29JAN26 165.00 C 3.47 3.47 3.47 2.18 -0.68 45 50 47 +43
29JAN26 167.50 C 0.00 0.00 0.00 1.92 -0.61 45 0 41 0
29JAN26 170.00 C 0.00 0.00 0.00 1.68 -0.56 45 0 41 0
29JAN26 172.50 C 0.00 0.00 0.00 1.48 -0.50 45 0 12 0
29JAN26 175.00 C 0.00 0.00 0.00 1.29 -0.46 45 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 1.13 -0.41 45 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 0.99 -0.36 45 0 8 0
29JAN26 182.50 C 2.15 2.15 2.15 0.86 -0.33 45 1 116 +1
29JAN26 185.00 C 0.00 0.00 0.00 0.75 -0.30 45 0 147 0
29JAN26 187.50 C 1.86 1.88 1.86 0.65 -0.27 44 80 110 +78
29JAN26 190.00 C 1.75 1.78 1.75 0.57 -0.23 45 82 112 +80
29JAN26 192.50 C 0.00 0.00 0.00 0.49 -0.21 44 0 33 0
29JAN26 195.00 C 0.00 0.00 0.00 0.43 -0.19 45 0 53 0
29JAN26 197.50 C 0.00 0.00 0.00 0.37 -0.17 44 0 61 0
29JAN26 200.00 C 1.40 1.41 1.40 0.32 -0.15 44 219 224 +206
26FEB26 107.50 C 0.00 0.00 0.00 26.09 - 48 0 0 -
26FEB26 110.00 C 0.00 0.00 0.00 23.70 - 44 0 0 -
26FEB26 112.50 C 0.00 0.00 0.00 21.57 - 42 0 0 -
26FEB26 115.00 C 0.00 0.00 0.00 19.84 - 42 0 0 -
26FEB26 117.50 C 0.00 0.00 0.00 18.30 - 42 0 0 -
26FEB26 120.00 C 0.00 0.00 0.00 17.01 - 43 0 0 -
26FEB26 122.50 C 0.00 0.00 0.00 15.75 - 43 0 0 -
26FEB26 125.00 C 0.00 0.00 0.00 14.87 - 44 0 0 -
26FEB26 127.50 C 0.00 0.00 0.00 13.73 - 45 0 0 -
26FEB26 130.00 C 0.00 0.00 0.00 12.70 - 45 0 0 -
26FEB26 132.50 C 0.00 0.00 0.00 11.69 - 45 0 0 -
26FEB26 135.00 C 0.00 0.00 0.00 10.69 - 45 0 0 -
26FEB26 137.50 C 0.00 0.00 0.00 9.75 - 45 0 0 -
26FEB26 140.00 C 0.00 0.00 0.00 8.89 - 45 0 0 -
26FEB26 142.50 C 0.00 0.00 0.00 8.09 - 45 0 0 -
26FEB26 145.00 C 0.00 0.00 0.00 7.35 - 45 0 0 -
26FEB26 147.50 C 0.00 0.00 0.00 6.67 - 45 0 0 -
26FEB26 150.00 C 7.36 7.36 7.36 6.04 - 45 1 1 -
26FEB26 152.50 C 0.00 0.00 0.00 5.47 - 45 0 0 -
30MAR26 62.50 C 0.00 0.00 0.00 67.26 -3.07 76 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 65.37 -2.24 79 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 63.02 -2.57 77 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 60.53 -1.72 73 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 58.07 -2.38 69 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 55.62 -2.12 66 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 53.20 -2.99 63 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 50.81 -1.14 61 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 48.45 -1.83 58 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 45.83 -1.43 54 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 43.86 -1.68 55 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 41.03 -1.66 49 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 39.46 -0.98 52 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 37.16 -2.99 50 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 35.29 -2.94 50 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 32.22 -3.95 44 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 30.71 -1.61 46 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 29.51 -1.00 48 0 40 0
30MAR26 107.50 C 0.00 0.00 0.00 27.00 -2.16 45 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 24.94 -2.14 43 0 369 0
30MAR26 112.50 C 24.00 24.00 24.00 24.36 -1.51 47 15 106 -15
30MAR26 115.00 C 0.00 0.00 0.00 22.79 -1.19 47 0 45 0
30MAR26 117.50 C 21.50 21.50 21.50 21.26 -1.16 47 15 172 0
30MAR26 120.00 C 0.00 0.00 0.00 19.58 -2.72 46 0 688 0
30MAR26 122.50 C 0.00 0.00 0.00 17.97 -2.89 45 0 618 0
30MAR26 125.00 C 17.92 17.92 17.73 17.04 -1.88 46 33 1,880 0
30MAR26 127.50 C 0.00 0.00 0.00 15.92 -1.61 46 0 877 0
30MAR26 130.00 C 15.65 15.94 15.65 14.87 -1.44 46 90 2,746 -30
30MAR26 132.50 C 0.00 0.00 0.00 13.81 -1.45 46 0 520 0
30MAR26 135.00 C 13.74 13.74 13.74 12.80 -1.48 46 30 1,227 0
30MAR26 137.50 C 13.02 13.02 12.29 11.85 -1.52 46 62 479 -62
30MAR26 140.00 C 0.00 0.00 0.00 10.96 -1.56 46 0 7,325 0
30MAR26 142.50 C 0.00 0.00 0.00 10.13 -1.61 46 0 216 0
30MAR26 145.00 C 10.00 10.00 10.00 9.35 -1.58 46 1 870 0
30MAR26 147.50 C 9.80 9.80 9.80 8.63 -1.49 45 30 465 0
30MAR26 150.00 C 0.00 0.00 0.00 7.95 -1.42 45 0 5,317 0
30MAR26 152.50 C 8.32 8.35 8.32 7.32 -1.34 45 40 278 +40
30MAR26 155.00 C 7.79 7.79 7.75 6.74 -1.27 45 40 182 +40
30MAR26 157.50 C 7.36 7.36 7.29 6.20 -1.19 45 21 164 -8
30MAR26 160.00 C 6.89 6.89 6.89 5.70 -1.12 45 20 1,786 +5
30MAR26 162.50 C 7.07 7.07 7.07 5.23 -1.06 45 30 125 0
30MAR26 165.00 C 0.00 0.00 0.00 4.80 -1.00 45 0 176 0
30MAR26 167.50 C 0.00 0.00 0.00 4.40 -0.94 45 0 132 0
30MAR26 170.00 C 0.00 0.00 0.00 4.04 -0.88 45 0 286 0
30MAR26 172.50 C 5.64 5.64 5.64 3.70 -0.82 45 30 150 0
30MAR26 175.00 C 0.00 0.00 0.00 3.39 -0.77 45 0 39 0
30MAR26 177.50 C 5.06 5.06 5.06 3.10 -0.72 45 30 152 0
30MAR26 180.00 C 0.00 0.00 0.00 2.83 -0.68 45 0 1,546 0
30MAR26 182.50 C 0.00 0.00 0.00 2.59 -0.54 45 0 30 0
30MAR26 185.00 C 0.00 0.00 0.00 2.37 -0.59 45 0 135 0
30MAR26 187.50 C 0.00 0.00 0.00 2.16 -0.56 45 0 1,201 0
30MAR26 190.00 C 0.00 0.00 0.00 1.98 -0.51 45 0 74 0
30MAR26 192.50 C 0.00 0.00 0.00 1.80 -0.48 45 0 31 0
30MAR26 195.00 C 0.00 0.00 0.00 1.65 -0.44 45 0 54 0
30MAR26 197.50 C 0.00 0.00 0.00 1.46 -0.40 45 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 1.33 -0.37 45 0 3,020 0
30MAR26 205.00 C 0.00 0.00 0.00 1.10 -0.33 45 0 101 0
30MAR26 210.00 C 0.00 0.00 0.00 0.92 -0.28 45 0 140 0
30MAR26 215.00 C 0.00 0.00 0.00 0.76 -0.24 45 0 115 0
30MAR26 220.00 C 2.06 2.06 2.06 0.63 -0.21 45 1 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.52 -0.18 45 0 69 0
30MAR26 230.00 C 0.00 0.00 0.00 0.43 -0.15 45 0 71 0
30MAR26 235.00 C 0.00 0.00 0.00 0.36 -0.13 45 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.30 -0.10 45 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.24 -0.10 45 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.20 -0.08 45 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.17 -0.06 45 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.14 -0.05 45 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.11 -0.05 44 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.09 -0.05 44 0 79 0
30MAR26 275.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 7 0
30MAR26 280.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 58 0
30MAR26 290.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 61 0
30MAR26 300.00 C 0.70 0.70 0.70 0.02 -0.02 43 60 157 0
29JUN26 62.50 C 0.00 0.00 0.00 67.85 -2.71 73 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 65.37 -2.24 70 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 63.02 -2.57 67 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 60.53 -1.72 64 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 58.07 -2.38 61 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 55.62 -2.90 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 53.59 -2.60 59 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 51.29 -2.29 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 48.45 -3.45 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 46.84 -2.93 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 44.69 -2.01 53 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 41.50 -3.97 46 0 1 0
29JUN26 92.50 C 0.00 0.00 0.00 40.56 -2.27 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 37.48 -3.06 45 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 36.72 -1.68 50 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 33.73 -3.42 45 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 32.95 -0.93 48 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 31.32 -1.85 48 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 29.74 -2.59 48 0 40 0
29JUN26 110.00 C 0.00 0.00 0.00 28.22 -1.52 48 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 26.10 -1.93 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 25.23 -1.00 47 0 201 0
29JUN26 117.50 C 0.00 0.00 0.00 22.94 -2.35 44 0 45 0
29JUN26 120.00 C 0.00 0.00 0.00 22.61 -1.52 47 0 207 0
29JUN26 122.50 C 0.00 0.00 0.00 20.94 -1.76 46 0 319 0
29JUN26 125.00 C 0.00 0.00 0.00 19.79 -1.83 46 0 719 0
29JUN26 127.50 C 0.00 0.00 0.00 18.75 -1.63 46 0 377 0
29JUN26 130.00 C 17.88 17.88 17.88 17.77 -1.51 46 8 392 0
29JUN26 132.50 C 0.00 0.00 0.00 16.85 -1.44 46 0 198 0
29JUN26 135.00 C 0.00 0.00 0.00 15.93 -1.62 46 0 672 0
29JUN26 137.50 C 0.00 0.00 0.00 15.06 -1.44 46 0 126 0
29JUN26 140.00 C 0.00 0.00 0.00 14.20 -1.69 46 0 253 0
29JUN26 142.50 C 0.00 0.00 0.00 13.34 -1.73 46 0 452 0
29JUN26 145.00 C 0.00 0.00 0.00 12.53 -1.80 46 0 295 0
29JUN26 147.50 C 0.00 0.00 0.00 11.84 -1.63 46 0 206 0
29JUN26 150.00 C 12.00 12.00 11.60 11.16 -1.57 46 4 366 +3
29JUN26 152.50 C 0.00 0.00 0.00 10.48 -1.57 46 0 269 0
29JUN26 155.00 C 0.00 0.00 0.00 9.80 -1.57 46 0 209 0
29JUN26 157.50 C 0.00 0.00 0.00 9.26 -1.44 46 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 8.73 -1.30 46 0 150 0
29JUN26 162.50 C 0.00 0.00 0.00 8.21 -1.30 46 0 120 0
29JUN26 165.00 C 0.00 0.00 0.00 7.69 -1.30 46 0 104 0
29SEP26 92.50 C 0.00 0.00 0.00 41.05 -2.05 45 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 39.45 -1.79 46 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 37.81 -2.65 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 35.69 -1.75 44 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 35.01 -2.37 47 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 33.87 -0.95 48 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 32.44 -0.40 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 30.54 -2.07 46 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 29.59 -1.74 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 28.26 -1.09 47 0 90 0
29SEP26 117.50 C 0.00 0.00 0.00 27.04 -0.71 47 0 45 0
29SEP26 120.00 C 0.00 0.00 0.00 25.83 -1.68 47 0 48 0
29SEP26 122.50 C 0.00 0.00 0.00 23.97 -2.51 45 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 22.80 -1.28 45 0 16 0
29SEP26 127.50 C 0.00 0.00 0.00 21.83 -1.66 45 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 21.04 -1.47 46 105 205 +48
29SEP26 132.50 C 0.00 0.00 0.00 20.14 -1.43 46 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 19.19 -1.50 46 0 164 0
29SEP26 137.50 C 0.00 0.00 0.00 18.50 -1.35 46 0 344 0
29SEP26 140.00 C 0.00 0.00 0.00 17.63 -1.41 46 0 54 0
29SEP26 142.50 C 0.00 0.00 0.00 16.91 -1.38 46 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 16.09 -1.47 46 0 22 0
29SEP26 147.50 C 0.00 0.00 0.00 15.27 -1.59 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 14.59 -1.48 46 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 13.94 -1.36 46 0 2 0
29SEP26 155.00 C 13.80 13.80 13.80 13.30 -1.35 46 1 221 +1
29SEP26 157.50 C 0.00 0.00 0.00 12.65 -1.35 46 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 12.00 -1.35 46 0 35 0
29SEP26 162.50 C 0.00 0.00 0.00 11.42 -1.28 46 0 32 0
29SEP26 165.00 C 0.00 0.00 0.00 10.92 -1.13 46 0 7 0
TOTAL CALL 6,727 141,724 +2,104
31OCT25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
31OCT25 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
31OCT25 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
31OCT25 117.50 P 0.01 0.01 0.01 0.00 -0.01 0 10 121 0
31OCT25 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
31OCT25 122.50 P 0.02 0.02 0.02 0.00 -0.01 0 5 266 -5
31OCT25 125.00 P 0.07 0.07 0.05 0.00 -0.07 0 3 338 0
31OCT25 127.50 P 0.20 0.23 0.03 0.00 -0.31 0 632 513 +18
31OCT25 130.00 P 1.29 1.95 0.92 2.40 +1.38 0 147 0 -188
31OCT25 132.50 P 3.13 4.55 3.13 4.90 +2.48 0 195 0 -159
31OCT25 135.00 P 5.71 5.71 5.71 7.40 +2.95 0 13 0 -101
31OCT25 137.50 P 0.00 0.00 0.00 9.90 +3.06 0 3 0 -33
31OCT25 140.00 P 0.00 0.00 0.00 12.40 +3.02 0 0 0 0
31OCT25 142.50 P 0.00 0.00 0.00 14.90 +3.02 0 0 0 0
31OCT25 145.00 P 0.00 0.00 0.00 17.40 +3.14 0 0 0 0
31OCT25 147.50 P 0.00 0.00 0.00 19.90 +3.05 0 0 0 0
31OCT25 150.00 P 0.00 0.00 0.00 22.40 +2.96 0 0 0 0
31OCT25 152.50 P 0.00 0.00 0.00 24.90 +3.02 0 0 0 0
31OCT25 155.00 P 0.00 0.00 0.00 27.40 +3.07 0 0 0 0
07NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
07NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
07NOV25 112.50 P 0.12 0.12 0.12 0.03 0.00 41 2 2 +2
07NOV25 115.00 P 0.15 0.15 0.13 0.07 +0.01 39 21 27 +21
07NOV25 117.50 P 0.22 0.22 0.19 0.18 +0.03 39 22 87 +22
07NOV25 120.00 P 0.36 0.40 0.36 0.43 +0.11 39 66 153 +66
07NOV25 122.50 P 0.58 0.76 0.56 0.84 +0.21 38 223 611 +127
07NOV25 125.00 P 1.29 1.45 1.04 1.54 +0.42 38 305 492 +213
07NOV25 127.50 P 2.12 2.50 1.89 2.58 +0.80 37 419 409 +160
07NOV25 130.00 P 3.00 3.85 2.96 3.97 +1.02 37 72 228 +62
07NOV25 132.50 P 5.31 5.45 5.31 5.68 +1.48 35 6 52 +4
07NOV25 135.00 P 6.67 6.67 6.67 7.76 +1.81 35 30 96 +30
07NOV25 137.50 P 0.00 0.00 0.00 9.96 +2.16 31 3 6 +3
07NOV25 140.00 P 0.00 0.00 0.00 12.48 +2.50 39 0 0 0
07NOV25 142.50 P 0.00 0.00 0.00 14.92 +2.66 39 0 0 0
07NOV25 145.00 P 0.00 0.00 0.00 17.40 +2.73 0 0 0 0
07NOV25 147.50 P 0.00 0.00 0.00 20.50 +3.35 79 0 0 0
07NOV25 150.00 P 0.00 0.00 0.00 22.40 +2.96 0 0 1 0
07NOV25 152.50 P 0.00 0.00 0.00 24.90 +2.65 0 0 0 0
07NOV25 155.00 P 0.00 0.00 0.00 27.40 +2.87 0 0 0 0
27NOV25 87.50 P 0.11 0.12 0.09 0.02 +0.01 53 160 310 +49
27NOV25 90.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 76 0
27NOV25 92.50 P 0.16 0.16 0.15 0.05 +0.01 51 66 175 +20
27NOV25 95.00 P 0.21 0.21 0.18 0.08 +0.02 50 69 279 +45
27NOV25 97.50 P 0.26 0.26 0.23 0.13 +0.03 50 102 559 +102
27NOV25 100.00 P 0.33 0.33 0.29 0.22 +0.06 50 64 2,038 -44
27NOV25 102.50 P 0.00 0.00 0.00 0.34 +0.08 50 0 729 0
27NOV25 105.00 P 0.53 0.53 0.50 0.51 +0.11 50 85 865 +8
27NOV25 107.50 P 0.69 0.70 0.68 0.74 +0.15 49 85 1,260 +19
27NOV25 110.00 P 0.82 0.96 0.82 1.06 +0.25 49 65 1,624 +60
27NOV25 112.50 P 1.14 1.30 1.10 1.48 +0.34 49 62 1,615 +60
27NOV25 115.00 P 1.58 1.80 1.48 1.99 +0.43 49 246 4,265 +113
27NOV25 117.50 P 2.10 2.42 2.00 2.61 +0.54 49 266 1,976 +20
27NOV25 120.00 P 2.83 3.20 2.64 3.40 +0.71 49 292 4,231 +87
27NOV25 122.50 P 3.75 4.15 3.50 4.31 +0.85 49 836 2,498 +436
27NOV25 125.00 P 4.90 5.25 4.40 5.35 +0.95 48 192 2,287 +69
27NOV25 127.50 P 5.90 6.44 5.72 6.52 +1.01 48 154 1,387 -16
27NOV25 130.00 P 7.10 7.80 6.89 7.87 +1.22 48 682 2,229 +253
27NOV25 132.50 P 8.63 9.33 8.63 9.38 +1.33 48 144 3,373 +24
27NOV25 135.00 P 9.95 11.00 9.95 11.00 +1.31 48 31 947 -29
27NOV25 137.50 P 0.00 0.00 0.00 13.03 +1.63 50 0 338 0
27NOV25 140.00 P 0.00 0.00 0.00 14.72 +1.56 48 0 763 0
27NOV25 142.50 P 0.00 0.00 0.00 16.64 +1.64 48 0 167 0
27NOV25 145.00 P 0.00 0.00 0.00 19.38 +2.39 54 0 180 0
27NOV25 147.50 P 21.20 21.20 21.20 21.68 +2.73 57 5 33 +5
27NOV25 150.00 P 0.00 0.00 0.00 23.94 +3.35 58 0 64 0
27NOV25 152.50 P 24.00 24.00 24.00 25.99 +2.57 56 10 36 +10
27NOV25 155.00 P 0.00 0.00 0.00 27.93 +2.49 51 0 20 0
27NOV25 157.50 P 0.00 0.00 0.00 30.23 +2.75 50 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 32.59 +2.50 50 0 299 0
27NOV25 162.50 P 0.00 0.00 0.00 35.36 +3.21 59 0 5 0
27NOV25 165.00 P 0.00 0.00 0.00 37.41 +2.83 46 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 39.92 +3.24 49 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 42.41 +3.24 50 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 44.92 +3.30 54 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 47.40 +2.39 0 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 49.90 +3.30 0 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 52.40 +2.39 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 54.90 +2.61 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 57.40 +2.59 0 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 59.91 +2.65 65 0 0 0
27NOV25 190.00 P 61.98 61.98 61.92 62.40 +2.71 0 100 100 +100
27NOV25 192.50 P 0.00 0.00 0.00 64.90 +2.72 0 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 67.40 +3.14 0 0 529 0
27NOV25 197.50 P 0.00 0.00 0.00 69.90 +2.63 0 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 72.40 +2.62 0 0 60 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
30DEC25 77.50 P 0.00 0.00 0.00 0.02 0.00 46 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 3 0
30DEC25 85.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 229 0
30DEC25 87.50 P 0.00 0.00 0.00 0.15 +0.03 46 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.23 +0.06 46 0 916 0
30DEC25 92.50 P 0.00 0.00 0.00 0.34 +0.09 46 0 548 0
30DEC25 95.00 P 0.00 0.00 0.00 0.48 +0.11 46 0 881 0
30DEC25 97.50 P 0.76 0.76 0.76 0.67 +0.14 46 1 415 -1
30DEC25 100.00 P 0.87 0.87 0.87 0.92 +0.20 46 3 5,156 +3
30DEC25 102.50 P 0.00 0.00 0.00 1.15 +0.17 45 0 3,337 0
30DEC25 105.00 P 0.00 0.00 0.00 1.52 +0.25 45 0 3,789 0
30DEC25 107.50 P 0.00 0.00 0.00 1.96 +0.38 45 0 2,752 0
30DEC25 110.00 P 2.18 2.24 2.18 2.46 +0.43 45 9 7,170 +7
30DEC25 112.50 P 0.00 0.00 0.00 3.09 +0.58 45 0 2,323 0
30DEC25 115.00 P 3.11 3.50 3.11 3.79 +0.64 45 186 9,277 +186
30DEC25 117.50 P 3.82 4.28 3.82 4.59 +0.76 45 620 4,683 +620
30DEC25 120.00 P 4.90 5.13 4.90 5.51 +0.88 45 61 12,360 +5
30DEC25 122.50 P 5.70 6.12 5.70 6.50 +0.98 45 49 2,244 -35
30DEC25 125.00 P 6.79 7.27 6.79 7.65 +1.14 44 36 5,462 -25
30DEC25 127.50 P 8.41 8.60 8.41 8.82 +1.21 44 300 1,918 +41
30DEC25 130.00 P 9.30 10.03 9.30 10.19 +1.26 44 181 10,650 -1
30DEC25 132.50 P 10.81 10.81 10.81 11.69 +1.35 44 2 1,791 0
30DEC25 135.00 P 12.27 13.46 12.27 13.33 +1.35 45 32 3,401 +2
30DEC25 137.50 P 0.00 0.00 0.00 15.59 +2.04 48 0 532 0
30DEC25 140.00 P 0.00 0.00 0.00 16.54 +1.25 44 0 2,068 0
30DEC25 142.50 P 0.00 0.00 0.00 19.28 +2.12 49 0 452 0
30DEC25 145.00 P 0.00 0.00 0.00 21.27 +2.26 49 0 1,751 0
30DEC25 147.50 P 0.00 0.00 0.00 23.28 +2.37 50 0 463 0
30DEC25 150.00 P 0.00 0.00 0.00 25.34 +2.42 50 0 295 0
30DEC25 152.50 P 0.00 0.00 0.00 27.56 +2.61 51 0 229 0
30DEC25 155.00 P 0.00 0.00 0.00 29.00 +1.90 46 0 609 0
30DEC25 157.50 P 0.00 0.00 0.00 31.81 +2.55 51 0 129 0
30DEC25 160.00 P 0.00 0.00 0.00 33.42 +1.91 46 0 155 0
30DEC25 162.50 P 0.00 0.00 0.00 35.65 +2.76 46 0 100 0
30DEC25 165.00 P 0.00 0.00 0.00 37.96 +2.03 46 0 61 0
30DEC25 167.50 P 0.00 0.00 0.00 40.32 +2.40 46 0 30 0
30DEC25 170.00 P 0.00 0.00 0.00 42.70 +2.08 46 0 10 0
30DEC25 172.50 P 0.00 0.00 0.00 45.09 +2.26 46 0 7 0
30DEC25 175.00 P 0.00 0.00 0.00 47.53 +2.52 46 0 53 0
30DEC25 177.50 P 0.00 0.00 0.00 49.97 +2.22 46 0 25 0
30DEC25 180.00 P 0.00 0.00 0.00 52.43 +2.42 46 0 14 0
30DEC25 182.50 P 0.00 0.00 0.00 54.93 +1.91 47 0 15 0
30DEC25 185.00 P 0.00 0.00 0.00 57.40 +1.64 0 0 1 0
30DEC25 187.50 P 0.00 0.00 0.00 60.28 +3.02 59 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 62.40 +1.93 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 64.90 +1.93 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 67.40 +3.14 0 0 4 0
30DEC25 197.50 P 0.00 0.00 0.00 69.90 +2.09 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 72.40 +2.23 0 0 3 0
30DEC25 205.00 P 0.00 0.00 0.00 77.69 +3.14 68 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 82.40 +3.30 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 87.40 +2.48 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 92.40 +3.30 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 97.40 +2.24 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 102.40 +3.30 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 107.40 +3.30 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 112.40 +3.30 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 117.40 +3.30 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 122.40 +3.30 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 127.40 +3.30 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 132.40 +3.30 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 137.40 +3.13 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 142.40 +3.29 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 147.40 +2.56 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 152.40 +3.30 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 157.40 +2.51 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 162.48 +2.60 99 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 167.40 +3.30 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 172.61 +3.51 108 0 0 0
29JAN26 102.50 P 1.72 1.85 1.72 1.94 +0.27 44 19 1,181 +19
29JAN26 105.00 P 2.05 2.27 2.05 2.43 +0.38 44 67 559 +59
29JAN26 107.50 P 0.00 0.00 0.00 2.97 +0.44 44 0 207 0
29JAN26 110.00 P 3.08 3.33 3.08 3.61 +0.55 44 34 332 +4
29JAN26 112.50 P 4.01 4.01 4.01 4.31 +0.61 44 30 1,821 0
29JAN26 115.00 P 4.50 4.50 4.50 5.12 +0.73 43 3,602 4,738 +3,602
29JAN26 117.50 P 0.00 0.00 0.00 5.99 +0.79 43 0 2,565 0
29JAN26 120.00 P 6.26 6.58 6.19 6.98 +0.91 43 42 1,028 +42
29JAN26 122.50 P 0.00 0.00 0.00 8.01 +0.90 43 0 1,589 0
29JAN26 125.00 P 8.47 8.47 8.47 9.19 +0.97 43 30 3,789 +30
29JAN26 127.50 P 0.00 0.00 0.00 10.52 +1.24 44 0 1,260 0
29JAN26 130.00 P 11.33 11.73 11.33 11.96 +1.35 44 90 753 +90
29JAN26 132.50 P 0.00 0.00 0.00 13.50 +1.42 44 0 525 0
29JAN26 135.00 P 14.01 14.01 14.01 14.92 +1.37 44 30 384 +30
29JAN26 137.50 P 0.00 0.00 0.00 16.61 +1.20 44 0 284 0
29JAN26 140.00 P 18.70 18.70 18.70 18.34 +1.26 44 1 205 +1
29JAN26 142.50 P 0.00 0.00 0.00 20.77 +2.02 47 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 22.62 +2.07 47 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 24.06 +1.66 45 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 26.02 +1.74 45 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 28.65 +2.36 48 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 30.00 +1.94 45 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 32.97 +2.58 49 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 34.50 +1.95 46 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 37.46 +3.04 51 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 38.49 +1.93 43 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 40.98 +1.95 45 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 43.55 +2.33 48 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 45.21 +1.74 41 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 47.85 +1.60 44 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 50.24 +1.67 44 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 52.63 +1.91 44 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 55.67 +2.65 52 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 57.46 +1.47 43 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 60.28 +3.00 50 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 62.42 +1.95 44 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 64.90 +1.93 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 67.40 +3.14 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 69.90 +2.09 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 72.40 +2.23 0 0 0 0
26FEB26 107.50 P 3.30 3.60 3.30 3.93 - 43 154 154 -
26FEB26 110.00 P 3.97 4.10 3.95 4.61 - 43 96 96 -
26FEB26 112.50 P 0.00 0.00 0.00 5.42 - 43 0 0 -
26FEB26 115.00 P 0.00 0.00 0.00 6.24 - 43 0 0 -
26FEB26 117.50 P 0.00 0.00 0.00 7.21 - 43 0 0 -
26FEB26 120.00 P 0.00 0.00 0.00 8.21 - 43 0 0 -
26FEB26 122.50 P 0.00 0.00 0.00 9.31 - 43 0 0 -
26FEB26 125.00 P 0.00 0.00 0.00 10.50 - 43 0 0 -
26FEB26 127.50 P 0.00 0.00 0.00 11.70 - 43 0 0 -
26FEB26 130.00 P 12.39 12.39 12.39 13.18 - 43 1 1 -
26FEB26 132.50 P 0.00 0.00 0.00 14.66 - 43 0 0 -
26FEB26 135.00 P 0.00 0.00 0.00 16.40 - 44 0 0 -
26FEB26 137.50 P 0.00 0.00 0.00 18.10 - 44 0 0 -
26FEB26 140.00 P 18.53 18.53 18.53 19.77 - 44 2 2 -
26FEB26 142.50 P 0.00 0.00 0.00 20.77 - 42 0 0 -
26FEB26 145.00 P 0.00 0.00 0.00 23.63 - 45 0 0 -
26FEB26 147.50 P 0.00 0.00 0.00 25.75 - 47 0 0 -
26FEB26 150.00 P 0.00 0.00 0.00 26.75 - 43 0 0 -
26FEB26 152.50 P 0.00 0.00 0.00 29.52 - 46 0 0 -
30MAR26 62.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 69 0
30MAR26 65.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 0.11 +0.01 45 0 90 0
30MAR26 70.00 P 0.00 0.00 0.00 0.16 +0.02 45 0 150 0
30MAR26 72.50 P 0.00 0.00 0.00 0.23 +0.03 45 0 150 0
30MAR26 75.00 P 0.00 0.00 0.00 0.32 +0.04 45 0 240 0
30MAR26 77.50 P 0.00 0.00 0.00 0.44 +0.07 45 0 120 0
30MAR26 80.00 P 1.00 1.00 1.00 0.57 +0.06 45 2 82 +2
30MAR26 82.50 P 0.00 0.00 0.00 0.76 +0.10 45 0 60 0
30MAR26 85.00 P 0.00 0.00 0.00 0.96 +0.09 45 0 4,060 0
30MAR26 87.50 P 0.00 0.00 0.00 1.24 +0.15 45 0 122 0
30MAR26 90.00 P 1.72 1.72 1.72 1.52 +0.14 45 30 1,761 0
30MAR26 92.50 P 0.00 0.00 0.00 1.91 +0.22 45 0 218 0
30MAR26 95.00 P 0.00 0.00 0.00 2.35 +0.26 45 0 3,857 0
30MAR26 97.50 P 0.00 0.00 0.00 2.77 +0.30 45 0 4,016 0
30MAR26 100.00 P 2.95 2.95 2.95 3.22 +0.37 44 1 2,326 +1
30MAR26 102.50 P 0.00 0.00 0.00 3.80 +0.35 44 0 639 0
30MAR26 105.00 P 4.30 4.30 4.30 4.46 +0.51 44 50 987 0
30MAR26 107.50 P 0.00 0.00 0.00 5.14 +0.53 44 0 2,338 0
30MAR26 110.00 P 5.64 5.64 5.64 5.96 +0.68 44 4 11,569 +4
30MAR26 112.50 P 0.00 0.00 0.00 6.79 +0.68 44 0 1,138 0
30MAR26 115.00 P 0.00 0.00 0.00 7.72 +0.78 44 0 7,379 0
30MAR26 117.50 P 8.60 8.60 8.60 8.73 +0.88 44 22 1,306 +22
30MAR26 120.00 P 9.56 9.57 9.52 9.75 +0.87 44 238 5,864 +212
30MAR26 122.50 P 10.73 10.75 10.70 10.94 +0.94 44 221 821 +112
30MAR26 125.00 P 0.00 0.00 0.00 12.17 +0.97 44 0 4,797 0
30MAR26 127.50 P 0.00 0.00 0.00 13.54 +1.07 44 0 1,069 0
30MAR26 130.00 P 0.00 0.00 0.00 15.05 +1.19 44 0 1,595 0
30MAR26 132.50 P 0.00 0.00 0.00 16.48 +1.18 44 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 18.62 +1.82 46 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 19.31 +1.08 43 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 21.87 +1.98 46 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 22.97 +1.26 45 0 117 0
30MAR26 145.00 P 0.00 0.00 0.00 25.48 +1.87 47 0 25 0
30MAR26 147.50 P 0.00 0.00 0.00 26.60 +1.26 45 0 38 0
30MAR26 150.00 P 0.00 0.00 0.00 29.23 +2.03 47 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 31.16 +2.09 48 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 31.98 +1.02 44 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 34.57 +1.64 46 0 406 0
30MAR26 160.00 P 0.00 0.00 0.00 36.52 +1.55 46 0 243 0
30MAR26 162.50 P 0.00 0.00 0.00 38.25 +1.24 45 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 40.89 +1.82 47 0 99 0
30MAR26 167.50 P 0.00 0.00 0.00 42.29 +1.06 44 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 45.99 +2.58 50 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 46.66 +1.06 44 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 49.48 +1.68 47 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 51.84 +1.99 47 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 54.20 +1.81 48 0 18 0
30MAR26 182.50 P 0.00 0.00 0.00 56.00 +1.30 45 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 58.83 +2.84 49 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 60.93 +1.53 47 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 63.77 +2.35 51 0 46 0
30MAR26 192.50 P 0.00 0.00 0.00 65.74 +1.53 48 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 67.97 +1.84 47 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 70.13 +1.29 45 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 72.56 +1.98 45 0 3 0
30MAR26 205.00 P 0.00 0.00 0.00 77.69 +2.42 48 0 1 0
30MAR26 210.00 P 0.00 0.00 0.00 82.40 +2.42 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 87.40 +2.48 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 92.40 +2.71 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 97.40 +2.24 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 102.40 +3.03 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 107.40 +3.29 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 112.40 +3.06 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 117.40 +3.14 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 122.40 +3.00 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 127.40 +3.26 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 132.40 +3.30 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 137.40 +2.76 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 142.40 +3.29 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 147.40 +2.56 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 152.40 +3.13 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 157.40 +2.51 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 162.48 +2.60 72 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 167.40 +3.30 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 172.61 +3.51 77 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.35 +0.03 45 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.47 +0.06 45 0 31 0
29JUN26 67.50 P 0.00 0.00 0.00 0.62 +0.06 46 0 2 0
29JUN26 70.00 P 0.00 0.00 0.00 0.80 +0.09 45 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 1.01 +0.09 45 0 30 0
29JUN26 75.00 P 0.00 0.00 0.00 1.27 +0.14 46 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 1.57 +0.15 46 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.90 +0.17 46 0 216 0
29JUN26 82.50 P 2.15 2.15 2.15 2.26 +0.25 45 80 1,760 +80
29JUN26 85.00 P 0.00 0.00 0.00 2.61 +0.25 45 0 356 0
29JUN26 87.50 P 2.94 2.94 2.94 3.06 +0.30 45 37 132 +37
29JUN26 90.00 P 0.00 0.00 0.00 3.58 +0.31 45 0 657 0
29JUN26 92.50 P 0.00 0.00 0.00 4.12 +0.33 45 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 4.79 +0.43 45 0 218 0
29JUN26 97.50 P 5.17 5.21 5.17 5.47 +0.44 45 165 191 +75
29JUN26 100.00 P 0.00 0.00 0.00 6.19 +0.48 45 0 393 0
29JUN26 102.50 P 0.00 0.00 0.00 7.03 +0.59 44 0 1,257 0
29JUN26 105.00 P 0.00 0.00 0.00 7.88 +0.60 44 0 596 0
29JUN26 107.50 P 0.00 0.00 0.00 8.76 +0.63 44 0 908 0
29JUN26 110.00 P 0.00 0.00 0.00 9.79 +0.79 44 0 710 0
29JUN26 112.50 P 10.37 10.37 10.37 10.82 +0.79 44 1 1,446 +1
29JUN26 115.00 P 11.23 11.62 11.23 11.86 +0.79 44 59 1,124 +57
29JUN26 117.50 P 0.00 0.00 0.00 13.05 +0.95 44 0 1,584 0
29JUN26 120.00 P 14.15 14.15 14.15 14.27 +0.96 44 18 1,639 +18
29JUN26 122.50 P 0.00 0.00 0.00 15.52 +1.02 44 0 575 0
29JUN26 125.00 P 0.00 0.00 0.00 16.94 +0.99 44 0 1,035 0
29JUN26 127.50 P 17.60 17.60 17.60 18.29 +0.97 44 30 631 +10
29JUN26 130.00 P 19.36 19.36 19.36 19.95 +1.11 45 30 868 +30
29JUN26 132.50 P 20.63 20.93 20.63 21.53 +1.14 45 90 610 +90
29JUN26 135.00 P 0.00 0.00 0.00 22.71 +0.97 44 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 24.43 +0.41 44 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 25.88 +0.67 44 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 29.01 +2.21 47 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 29.61 +1.86 44 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 31.28 +1.08 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 33.67 +1.04 46 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 35.02 +0.98 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 36.82 +1.12 44 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 40.29 +2.56 48 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 41.09 +1.34 45 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 43.01 +0.83 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 46.31 +2.46 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.84 +0.57 44 0 249 0
29SEP26 95.00 P 0.00 0.00 0.00 6.53 +0.57 44 0 143 0
29SEP26 97.50 P 0.00 0.00 0.00 7.35 +0.70 44 580 621 +580
29SEP26 100.00 P 0.00 0.00 0.00 8.20 +0.74 44 0 1,337 0
29SEP26 102.50 P 0.00 0.00 0.00 9.07 +0.75 44 0 578 0
29SEP26 105.00 P 0.00 0.00 0.00 9.99 +0.81 44 0 82 0
29SEP26 107.50 P 0.00 0.00 0.00 11.03 +0.96 44 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 12.08 +0.97 44 0 124 0
29SEP26 112.50 P 0.00 0.00 0.00 13.13 +0.97 44 0 123 0
29SEP26 115.00 P 13.86 14.00 13.86 14.27 +0.97 44 50 177 +49
29SEP26 117.50 P 15.10 15.10 15.10 15.51 +1.00 44 22 170 +20
29SEP26 120.00 P 16.35 16.40 16.32 16.75 +0.97 44 63 500 +26
29SEP26 122.50 P 17.62 17.62 17.62 17.99 +0.89 44 20 337 +20
29SEP26 125.00 P 19.09 19.09 19.09 19.31 +1.17 44 60 295 +23
29SEP26 127.50 P 20.60 20.60 20.50 20.88 +0.94 44 108 165 +78
29SEP26 130.00 P 0.00 0.00 0.00 22.43 +0.99 44 105 325 +105
29SEP26 132.50 P 0.00 0.00 0.00 24.02 +1.05 44 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 25.05 +0.71 43 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 26.63 +0.38 43 0 20 0
29SEP26 140.00 P 0.00 0.00 0.00 28.89 +1.56 45 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 29.88 +0.37 43 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 31.64 +0.06 43 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 33.45 +0.82 44 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 35.96 +1.56 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 37.10 +0.66 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 39.13 +0.88 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.93 +0.77 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.25 +0.79 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.56 +3.08 48 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 46.87 +1.43 44 0 4 0
TOTAL PUT 13,657 234,330 +7,964
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$ 60.70
27NOV25 40.00 C 0.00 0.00 0.00 20.91 -0.17 79 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 20.02 +0.21 85 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 19.00 +0.18 79 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 18.00 +0.18 74 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 16.93 +0.05 64 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 15.93 +0.09 60 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 14.94 +0.24 57 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 13.98 +0.25 56 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 13.03 +0.19 55 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 12.06 +0.25 53 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 11.10 -0.24 51 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 8.85 -0.04 49 0 157 0
27NOV25 55.00 C 0.00 0.00 0.00 6.72 -0.19 46 0 105 0
27NOV25 57.50 C 0.00 0.00 0.00 4.85 -0.08 44 0 14 0
27NOV25 60.00 C 0.00 0.00 0.00 3.38 -0.06 44 0 20 0
27NOV25 62.50 C 0.00 0.00 0.00 2.26 -0.06 45 0 80 0
27NOV25 65.00 C 1.54 1.60 1.54 1.43 -0.11 45 60 88 +30
27NOV25 67.50 C 1.06 1.06 1.04 0.85 -0.10 44 30 63 +8
27NOV25 70.00 C 0.00 0.00 0.00 0.49 -0.07 44 0 115 0
27NOV25 72.50 C 0.00 0.00 0.00 0.27 -0.05 44 0 174 0
27NOV25 75.00 C 0.29 0.29 0.29 0.14 -0.03 44 1 56 0
27NOV25 77.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 166 0
27NOV25 80.00 C 0.11 0.11 0.11 0.04 -0.01 45 2 139 0
27NOV25 82.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 51 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 54 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 42.64 +0.33 166 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 42.13 +0.32 161 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 41.63 +0.32 158 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 41.14 +0.32 155 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 40.15 +0.33 149 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 39.16 +0.33 143 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 38.19 +0.35 139 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 37.31 +0.47 142 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 36.33 +0.48 137 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 35.34 +0.49 132 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 34.35 +0.49 127 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 33.36 +0.50 122 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 32.26 +0.39 111 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 30.98 +0.10 85 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 30.39 +0.51 109 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 29.29 +0.40 99 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 28.02 -0.15 77 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 27.29 +0.39 90 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 26.02 -0.30 69 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 25.03 -0.08 66 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 24.08 +0.19 67 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.37 +0.43 78 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.32 -0.18 72 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.16 +0.08 61 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 20.18 -0.33 59 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 19.16 -0.31 55 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.25 +0.26 55 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.24 -0.15 52 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.62 +0.06 60 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 15.66 -0.03 58 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 14.49 -0.07 50 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 13.56 +0.27 48 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 12.67 -0.27 48 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 11.82 -0.23 47 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 9.78 -0.24 46 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 8.06 +0.13 47 0 28 0
30DEC25 57.50 C 6.53 6.53 6.53 6.27 -0.07 44 15 15 +8
30DEC25 60.00 C 0.00 0.00 0.00 4.93 -0.04 45 0 2 0
30DEC25 62.50 C 0.00 0.00 0.00 3.84 +0.01 45 0 85 0
30DEC25 65.00 C 0.00 0.00 0.00 2.90 -0.10 45 0 131 0
30DEC25 67.50 C 2.29 2.29 2.29 2.14 -0.11 45 6 77 +4
30DEC25 70.00 C 1.66 1.66 1.66 1.56 -0.10 45 2 93 0
30DEC25 72.50 C 0.00 0.00 0.00 1.12 -0.08 45 0 35 0
30DEC25 75.00 C 1.08 1.08 1.08 0.79 -0.07 44 15 33 +15
30DEC25 77.50 C 0.00 0.00 0.00 0.55 -0.06 44 0 26 0
30DEC25 80.00 C 0.00 0.00 0.00 0.38 -0.05 44 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 0.26 -0.03 44 0 1,279 0
30DEC25 85.00 C 0.00 0.00 0.00 0.17 -0.03 44 0 1 0
30DEC25 87.50 C 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 7 0
30DEC25 92.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.64 -0.06 47 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.83 -0.25 48 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 14.97 -0.30 48 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.08 -0.22 47 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.15 -0.36 45 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.40 +0.05 45 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.78 +0.35 48 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.78 -0.11 44 0 0 0
29JAN26 57.50 C 7.48 7.53 7.48 7.27 -0.29 44 30 15 +15
29JAN26 60.00 C 6.21 6.21 6.21 6.01 0.00 45 15 15 +15
29JAN26 62.50 C 0.00 0.00 0.00 4.91 +0.01 45 0 40 0
29JAN26 65.00 C 4.13 4.13 4.13 3.99 -0.04 45 3 103 +3
29JAN26 67.50 C 0.00 0.00 0.00 3.17 -0.08 45 0 15 0
29JAN26 70.00 C 2.77 2.77 2.77 2.49 -0.08 45 3 30 -3
29JAN26 72.50 C 2.23 2.23 2.23 1.95 -0.06 45 30 30 +30
29JAN26 75.00 C 1.83 1.83 1.83 1.51 -0.06 45 30 30 +30
29JAN26 77.50 C 0.00 0.00 0.00 1.16 -0.05 45 0 16 0
29JAN26 80.00 C 0.00 0.00 0.00 0.89 -0.04 45 0 33 0
29JAN26 82.50 C 0.00 0.00 0.00 0.67 -0.02 45 0 16 0
29JAN26 85.00 C 0.00 0.00 0.00 0.51 -0.01 45 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.38 -0.03 45 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.05 - 47 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 16.10 - 45 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 15.40 - 46 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 14.63 - 47 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 13.70 - 45 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 12.78 - 43 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 11.19 - 45 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 9.54 - 44 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 8.13 - 45 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 6.86 - 45 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 5.77 - 45 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 4.89 - 46 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 4.09 - 46 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 3.36 - 46 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 2.75 - 46 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 2.24 - 46 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 1.81 - 45 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 1.42 - 45 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 1.14 - 45 0 0 -
30MAR26 19.50 C 0.00 0.00 0.00 42.03 +0.55 112 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.54 +0.55 110 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.15 +0.14 83 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.58 +0.56 102 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.60 +0.56 98 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.63 +0.58 94 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.65 +0.58 91 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.68 +0.59 88 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.72 +0.61 85 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.74 +0.61 82 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.26 +0.11 59 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.82 +0.64 77 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.45 +0.27 62 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.47 +0.25 60 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.53 +0.21 59 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.88 +0.39 66 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 26.61 -0.23 56 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 25.63 -0.03 53 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 24.64 -0.17 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.74 -0.07 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.91 +0.06 52 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.02 +0.12 52 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.12 +0.10 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.25 +0.05 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.42 +0.14 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.49 +0.16 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.73 0.00 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 16.94 -0.24 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.09 -0.03 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.25 -0.38 47 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 14.51 -0.27 47 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 13.79 -0.13 46 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 12.12 -0.27 46 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 10.58 -0.22 46 0 9 0
30MAR26 57.50 C 0.00 0.00 0.00 9.16 -0.07 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.97 -0.17 46 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.95 -0.09 47 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 5.94 -0.12 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.09 -0.11 47 0 5 0
30MAR26 70.00 C 0.00 0.00 0.00 4.41 -0.18 47 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 3.75 -0.08 47 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 3.17 -0.16 47 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 2.68 -0.15 47 0 150 0
30MAR26 80.00 C 0.00 0.00 0.00 2.25 -0.14 47 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 1.89 -0.07 47 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 1.54 -0.12 46 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.29 -0.11 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.08 -0.09 46 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.90 -0.09 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.82 +0.26 55 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.71 +0.08 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.89 +0.18 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.94 +0.15 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.03 +0.14 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.07 +0.07 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.13 +0.01 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.26 0.00 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.50 -0.15 48 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.61 +0.04 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.83 +0.09 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 22.19 +0.25 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.34 +0.14 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.57 +0.19 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.65 +0.03 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.93 +0.05 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.19 -0.14 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.44 +0.08 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.63 -0.15 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.08 -0.13 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.41 -0.36 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.55 -0.49 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.42 -0.17 46 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 11.13 -0.14 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.99 -0.20 46 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 8.93 -0.21 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.92 -0.11 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.15 -0.04 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.41 -0.14 47 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 5.68 +0.03 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.06 -0.10 47 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 4.48 -0.10 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.96 -0.09 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.49 -0.10 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.08 0.00 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.64 -0.08 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.33 -0.07 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 2.05 -0.07 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.12 -0.02 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.45 -0.02 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.80 -0.02 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.26 +0.07 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.67 +0.10 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.15 +0.18 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.51 -0.03 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.18 -0.04 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.98 -0.14 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.00 +0.05 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.81 +0.05 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.81 -0.04 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.99 -0.09 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.28 0.00 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.61 +0.10 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.91 +0.01 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.28 -0.03 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.70 -0.03 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.18 -0.03 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.56 -0.17 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.14 -0.15 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.76 -0.14 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.41 -0.13 46 0 0 0
TOTAL CALL 242 4,688 +155
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.02 0.00 47 0 25 0
27NOV25 46.00 P 0.00 0.00 0.00 0.03 0.00 46 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 80 0
27NOV25 49.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 15 0
27NOV25 50.00 P 0.00 0.00 0.00 0.14 -0.04 44 0 148 0
27NOV25 52.50 P 0.41 0.41 0.41 0.37 -0.06 44 2 205 +2
27NOV25 55.00 P 0.83 0.83 0.83 0.80 -0.08 44 5 86 0
27NOV25 57.50 P 1.43 1.50 1.36 1.46 -0.15 44 136 195 +131
27NOV25 60.00 P 2.30 2.48 2.30 2.46 -0.19 43 11 150 -1
27NOV25 62.50 P 3.69 3.85 3.69 3.85 -0.19 44 17 65 +8
27NOV25 65.00 P 0.00 0.00 0.00 5.55 -0.10 44 0 121 0
27NOV25 67.50 P 0.00 0.00 0.00 7.52 -0.06 44 0 91 0
27NOV25 70.00 P 0.00 0.00 0.00 9.61 -0.10 43 0 2 0
27NOV25 72.50 P 0.00 0.00 0.00 12.01 -0.18 47 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 14.39 -0.27 47 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 16.82 +0.01 46 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 19.30 0.00 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 21.80 0.00 0 0 4 0
27NOV25 85.00 P 0.00 0.00 0.00 24.30 0.00 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 26.80 0.00 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 29.30 0.00 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 31.80 0.00 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 3 0
30DEC25 43.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.18 -0.02 44 0 6 0
30DEC25 46.00 P 0.00 0.00 0.00 0.25 -0.03 44 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.32 -0.04 44 0 652 0
30DEC25 48.00 P 0.00 0.00 0.00 0.43 -0.04 44 0 24 0
30DEC25 49.00 P 0.00 0.00 0.00 0.54 -0.06 44 0 5 0
30DEC25 50.00 P 0.00 0.00 0.00 0.69 -0.06 44 0 33 0
30DEC25 52.50 P 0.00 0.00 0.00 1.17 -0.08 44 0 20 0
30DEC25 55.00 P 1.83 1.83 1.83 1.83 -0.10 44 2 31 +2
30DEC25 57.50 P 0.00 0.00 0.00 2.70 -0.13 44 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 3.85 -0.15 44 0 51 0
30DEC25 62.50 P 0.00 0.00 0.00 5.27 -0.10 45 0 96 0
30DEC25 65.00 P 0.00 0.00 0.00 6.58 -0.12 42 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 8.29 -0.42 41 0 146 0
30DEC25 70.00 P 0.00 0.00 0.00 10.56 +0.10 45 0 85 0
30DEC25 72.50 P 0.00 0.00 0.00 12.80 +0.32 47 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 14.39 -0.86 34 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.97 -0.33 41 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 19.41 -0.06 43 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.85 -0.13 44 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.31 -0.01 44 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.90 -0.15 53 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 29.30 0.00 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 31.80 0.00 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.45 -0.03 45 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 0.57 -0.01 45 0 3 0
29JAN26 47.00 P 0.00 0.00 0.00 0.70 -0.04 45 0 2 0
29JAN26 48.00 P 0.00 0.00 0.00 0.86 -0.03 45 0 0 0
29JAN26 49.00 P 1.02 1.06 1.02 1.04 -0.04 45 30 60 +30
29JAN26 50.00 P 1.18 1.22 1.18 1.19 -0.10 44 30 30 +30
29JAN26 52.50 P 0.00 0.00 0.00 1.77 -0.09 44 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 2.57 -0.11 44 0 412 0
29JAN26 57.50 P 0.00 0.00 0.00 3.56 -0.10 44 0 380 0
29JAN26 60.00 P 4.76 4.76 4.76 4.74 -0.13 44 15 50 +15
29JAN26 62.50 P 0.00 0.00 0.00 6.17 -0.07 45 0 40 0
29JAN26 65.00 P 0.00 0.00 0.00 7.71 +0.03 44 0 40 0
29JAN26 67.50 P 0.00 0.00 0.00 9.11 -0.35 42 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 11.44 -0.16 46 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 13.47 -0.19 47 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 15.41 +0.16 46 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 17.17 -0.70 39 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.05 +0.12 49 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 22.57 +0.27 53 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.37 -0.25 42 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.90 -0.28 46 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 29.47 +0.17 51 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.75 - 45 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 0.91 - 45 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 1.07 - 45 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 1.31 - 45 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 1.51 - 45 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 1.73 - 45 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 2.42 - 45 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 3.27 - 45 0 0 -
26FEB26 57.50 P 0.00 0.00 0.00 4.25 - 44 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 5.51 - 45 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 6.92 - 45 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 8.46 - 45 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 10.18 - 46 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 12.02 - 46 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 13.98 - 46 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 16.03 - 47 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 18.19 - 47 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 20.41 - 48 0 0 -
26FEB26 82.50 P 0.00 0.00 0.00 22.64 - 49 0 0 -
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 47 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 0.00 48 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.16 -0.02 47 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.21 -0.03 47 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.34 -0.04 47 0 3 0
30MAR26 39.00 P 0.00 0.00 0.00 0.42 -0.04 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.51 -0.05 47 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.62 -0.06 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.72 -0.08 46 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 0.87 -0.10 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 1.02 -0.11 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 1.22 -0.10 47 0 7 0
30MAR26 46.00 P 0.00 0.00 0.00 1.40 -0.09 46 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 1.65 -0.10 47 0 1 0
30MAR26 48.00 P 0.00 0.00 0.00 1.89 -0.12 47 0 22 0
30MAR26 49.00 P 0.00 0.00 0.00 2.17 -0.10 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.45 -0.09 47 0 131 0
30MAR26 52.50 P 0.00 0.00 0.00 3.23 -0.08 47 0 241 0
30MAR26 55.00 P 0.00 0.00 0.00 4.15 -0.05 46 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 5.22 0.00 46 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 6.39 -0.20 46 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 7.79 -0.27 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.31 -0.24 46 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 11.06 +0.09 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.87 +0.05 47 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 14.78 +0.18 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.75 +0.14 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.82 +0.04 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.97 +0.05 49 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 23.12 +0.08 49 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.42 +0.18 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.69 +0.14 50 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.99 +0.07 51 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.37 -0.02 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.32 -0.02 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.49 -0.02 46 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.58 -0.01 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.70 -0.01 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.82 -0.01 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.93 -0.04 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.13 -0.04 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.30 -0.04 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.48 -0.06 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.66 -0.10 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.93 -0.05 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 2.16 -0.07 46 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 2.45 -0.05 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.73 -0.04 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 3.01 -0.05 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.32 -0.05 46 0 20 0
29JUN26 50.00 P 0.00 0.00 0.00 3.65 -0.05 46 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 4.55 -0.02 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.58 0.00 46 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 6.73 +0.06 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.02 +0.05 46 0 6 0
29JUN26 62.50 P 0.00 0.00 0.00 9.42 -0.03 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.97 -0.19 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.63 -0.12 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.39 -0.03 47 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 16.20 +0.15 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.08 +0.05 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.08 +0.12 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.12 +0.05 48 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 24.20 +0.14 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.37 +0.20 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.55 +0.04 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.90 +0.29 50 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.17 +0.48 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.14 -0.02 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.44 -0.02 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.77 -0.02 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.11 -0.05 47 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.45 -0.02 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.83 -0.06 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.82 -0.08 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.92 -0.06 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.12 -0.04 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.44 -0.09 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.78 -0.11 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.36 -0.14 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.02 -0.10 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.75 -0.12 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 17.52 -0.12 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.37 -0.12 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.38 -0.07 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.23 -1.15 43 0 9 0
29SEP26 82.50 P 0.00 0.00 0.00 25.27 +0.13 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.29 -0.05 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.51 +0.35 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.51 +0.24 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.68 -0.09 48 0 10 0
TOTAL PUT 248 5,355 +217
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$ 32.46
27NOV25 11.00 C 0.00 0.00 0.00 21.46 -2.05 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 20.96 -2.05 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 20.46 -2.05 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 19.96 -2.05 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 19.46 -2.05 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 18.96 -2.05 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 18.47 -2.04 166 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 17.97 -2.04 159 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 17.47 -2.04 153 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 16.97 -2.04 146 0 90 0
27NOV25 16.00 C 0.00 0.00 0.00 16.47 -2.08 140 0 242 0
27NOV25 16.50 C 0.00 0.00 0.00 16.25 -1.76 197 0 182 0
27NOV25 17.00 C 0.00 0.00 0.00 15.75 -1.76 190 0 195 0
27NOV25 17.50 C 0.00 0.00 0.00 14.97 -2.04 123 0 123 0
27NOV25 18.00 C 0.00 0.00 0.00 14.47 -2.04 118 0 96 0
27NOV25 18.50 C 0.00 0.00 0.00 13.97 -2.04 113 0 73 0
27NOV25 19.00 C 0.00 0.00 0.00 13.47 -2.04 107 0 125 0
27NOV25 19.50 C 0.00 0.00 0.00 13.27 -1.74 157 0 261 0
27NOV25 20.00 C 0.00 0.00 0.00 12.47 -2.04 98 0 215 0
27NOV25 21.00 C 0.00 0.00 0.00 11.47 -2.04 88 0 131 0
27NOV25 22.00 C 0.00 0.00 0.00 10.55 -1.96 106 0 95 0
27NOV25 23.00 C 0.00 0.00 0.00 9.47 -2.14 71 0 137 0
27NOV25 24.00 C 0.00 0.00 0.00 8.72 -1.86 101 0 451 0
27NOV25 25.00 C 0.00 0.00 0.00 7.47 -2.04 54 0 119 0
27NOV25 26.00 C 0.00 0.00 0.00 6.47 -2.05 46 0 157 0
27NOV25 27.00 C 0.00 0.00 0.00 5.53 -2.01 56 0 140 -10
27NOV25 28.00 C 0.00 0.00 0.00 4.47 -2.10 0 0 35 0
27NOV25 29.00 C 0.00 0.00 0.00 3.65 -2.02 47 0 71 0
27NOV25 30.00 C 0.00 0.00 0.00 2.95 -1.88 49 0 86 0
27NOV25 31.00 C 0.00 0.00 0.00 2.37 -1.58 51 0 162 0
27NOV25 32.00 C 0.00 0.00 0.00 1.88 -1.42 52 0 116 0
27NOV25 33.00 C 2.09 2.09 1.50 1.50 -1.23 54 119 155 +6
27NOV25 34.00 C 1.70 1.72 1.40 1.13 -1.10 54 18 259 +1
27NOV25 35.00 C 1.50 1.50 0.97 0.84 -0.99 54 131 361 -6
27NOV25 36.00 C 1.02 1.10 0.80 0.61 -0.89 53 54 239 +2
27NOV25 37.00 C 0.74 0.74 0.65 0.43 -0.78 53 7 166 0
27NOV25 38.00 C 0.84 0.84 0.55 0.31 -0.63 53 49 377 +36
27NOV25 39.00 C 0.65 0.66 0.49 0.21 -0.52 53 28 99 +20
27NOV25 40.00 C 0.60 0.60 0.37 0.15 -0.40 53 57 655 +5
27NOV25 41.00 C 0.00 0.00 0.00 0.10 -0.32 53 0 70 0
27NOV25 42.00 C 0.36 0.38 0.36 0.07 -0.25 53 31 130 +31
27NOV25 43.00 C 0.00 0.00 0.00 0.05 -0.18 54 0 108 0
27NOV25 44.00 C 0.00 0.00 0.00 0.03 -0.14 53 0 99 0
27NOV25 45.00 C 0.18 0.18 0.18 0.02 -0.11 53 10 47 -10
27NOV25 46.00 C 0.13 0.13 0.12 0.01 -0.08 52 5 36 0
27NOV25 47.00 C 0.12 0.12 0.10 0.01 -0.06 55 55 256 +40
30DEC25 8.25 C 0.00 0.00 0.00 24.21 -2.04 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 23.96 -2.04 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 23.71 -2.04 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.46 -2.04 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.21 -2.04 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.96 -2.04 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.71 -2.04 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.46 -2.04 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.96 -2.04 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.46 -2.05 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.96 -2.05 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.46 -2.05 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.96 -2.05 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.68 -1.83 167 0 54 0
30DEC25 13.50 C 0.00 0.00 0.00 18.96 -2.05 0 0 10 0
30DEC25 14.00 C 0.00 0.00 0.00 18.68 -1.83 154 0 52 0
30DEC25 14.50 C 0.00 0.00 0.00 17.97 -2.04 116 0 75 0
30DEC25 15.00 C 0.00 0.00 0.00 17.47 -2.04 111 0 51 0
30DEC25 15.50 C 0.00 0.00 0.00 17.07 -1.94 128 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 16.47 -2.08 102 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 16.25 -1.76 133 0 45 0
30DEC25 17.00 C 0.00 0.00 0.00 15.75 -1.76 128 0 155 0
30DEC25 17.50 C 0.00 0.00 0.00 14.97 -2.04 90 0 30 0
30DEC25 18.00 C 0.00 0.00 0.00 14.75 -1.76 118 0 1 0
30DEC25 18.50 C 0.00 0.00 0.00 13.97 -2.04 83 0 14 0
30DEC25 19.00 C 0.00 0.00 0.00 13.47 -2.04 79 0 14 0
30DEC25 19.50 C 0.00 0.00 0.00 13.27 -1.74 105 0 60 0
30DEC25 20.00 C 0.00 0.00 0.00 12.47 -2.04 72 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 11.68 -1.83 88 0 7 0
30DEC25 22.00 C 0.00 0.00 0.00 10.55 -1.96 72 0 110 0
30DEC25 23.00 C 0.00 0.00 0.00 9.58 -2.03 67 0 133 0
30DEC25 24.00 C 0.00 0.00 0.00 8.72 -1.86 67 0 260 0
30DEC25 25.00 C 0.00 0.00 0.00 7.57 -1.97 53 0 153 0
30DEC25 26.00 C 0.00 0.00 0.00 6.85 -1.75 58 0 81 0
30DEC25 27.00 C 0.00 0.00 0.00 5.93 -1.80 53 0 244 0
30DEC25 28.00 C 0.00 0.00 0.00 4.96 -1.74 47 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 4.30 -1.66 48 0 57 0
30DEC25 30.00 C 0.00 0.00 0.00 3.70 -1.57 48 0 120 0
30DEC25 31.00 C 0.00 0.00 0.00 3.19 -1.45 50 0 123 0
30DEC25 32.00 C 3.08 3.19 2.80 2.75 -1.32 51 58 296 0
30DEC25 33.00 C 2.88 2.88 2.50 2.39 -1.14 52 24 96 0
30DEC25 34.00 C 2.50 2.66 2.40 1.99 -1.05 52 30 159 +1
30DEC25 35.00 C 1.91 1.91 1.91 1.65 -1.04 52 32 144 -32
30DEC25 36.00 C 2.00 2.00 1.74 1.36 -1.01 52 19 114 +8
30DEC25 37.00 C 1.61 1.61 1.61 1.12 -0.90 52 30 92 -30
30DEC25 38.00 C 0.00 0.00 0.00 0.90 -0.82 52 0 86 0
30DEC25 39.00 C 0.00 0.00 0.00 0.73 -0.71 51 0 48 0
30DEC25 40.00 C 0.98 0.98 0.91 0.59 -0.63 51 15 1,302 0
30DEC25 41.00 C 1.04 1.04 0.86 0.47 -0.54 51 12 55 +11
30DEC25 42.00 C 0.90 0.90 0.77 0.38 -0.46 51 12 59 +11
30DEC25 43.00 C 0.69 0.71 0.63 0.29 -0.41 51 6 6 +6
30DEC25 44.00 C 0.60 0.60 0.60 0.24 -0.34 51 3 39 +3
30DEC25 45.00 C 0.53 0.53 0.53 0.18 -0.30 51 1 2 +1
30DEC25 46.00 C 0.45 0.46 0.45 0.15 -0.24 51 2 2 +2
30DEC25 47.00 C 0.00 0.00 0.00 0.11 -0.21 51 0 46 0
29JAN26 19.50 C 0.00 0.00 0.00 13.27 -1.74 84 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.53 -1.98 68 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 11.68 -1.83 70 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.55 -1.96 57 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.58 -2.03 53 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.72 -1.86 53 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.67 -2.02 46 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.05 -1.73 51 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.37 -1.43 52 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 5.61 -1.45 50 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.97 -1.39 51 0 143 0
29JAN26 30.00 C 0.00 0.00 0.00 4.42 -1.30 51 0 165 0
29JAN26 31.00 C 0.00 0.00 0.00 3.73 -1.52 48 0 128 0
29JAN26 32.00 C 3.90 3.90 3.90 3.26 -1.41 49 25 152 0
29JAN26 33.00 C 0.00 0.00 0.00 2.87 -1.18 49 0 233 0
29JAN26 34.00 C 0.00 0.00 0.00 2.50 -1.10 50 0 755 0
29JAN26 35.00 C 2.90 2.90 2.50 2.15 -1.08 50 12 563 +5
29JAN26 36.00 C 0.00 0.00 0.00 1.84 -1.06 50 0 217 0
29JAN26 37.00 C 0.00 0.00 0.00 1.55 -1.03 49 0 335 0
29JAN26 38.00 C 0.00 0.00 0.00 1.33 -0.91 50 0 262 0
29JAN26 39.00 C 0.00 0.00 0.00 1.11 -0.85 49 0 178 0
29JAN26 40.00 C 0.00 0.00 0.00 0.95 -0.74 49 0 148 0
29JAN26 41.00 C 0.00 0.00 0.00 0.79 -0.68 49 0 40 0
29JAN26 42.00 C 0.00 0.00 0.00 0.67 -0.59 49 0 33 0
29JAN26 43.00 C 0.00 0.00 0.00 0.55 -0.54 49 0 30 0
29JAN26 44.00 C 1.00 1.00 0.96 0.46 -0.47 49 5 33 +5
29JAN26 45.00 C 0.00 0.00 0.00 0.38 -0.42 49 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 0.32 -0.35 49 0 0 0
29JAN26 47.00 C 0.73 0.78 0.68 0.26 -0.31 49 9 50 +9
26FEB26 25.00 C 0.00 0.00 0.00 8.00 - 47 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 7.27 - 48 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 6.37 - 44 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 5.68 - 44 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 5.12 - 46 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 4.51 - 45 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 4.08 - 47 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 3.61 - 47 0 0 -
26FEB26 33.00 C 3.29 3.29 3.29 3.29 - 48 1 1 -
26FEB26 34.00 C 0.00 0.00 0.00 2.87 - 48 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 2.54 - 48 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 2.21 - 48 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 1.93 - 48 0 0 -
26FEB26 38.00 C 0.00 0.00 0.00 1.67 - 48 0 0 -
26FEB26 39.00 C 0.00 0.00 0.00 1.45 - 48 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 1.24 - 48 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 1.08 - 48 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 0.89 - 47 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 0.77 - 47 0 0 -
30MAR26 8.25 C 0.00 0.00 0.00 24.21 -2.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.96 -2.04 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.71 -2.04 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.46 -2.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.21 -2.04 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.96 -2.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.71 -2.04 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.46 -2.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.96 -2.04 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.46 -2.05 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.96 -2.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.46 -2.05 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.96 -2.05 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.68 -1.83 102 0 21 0
30MAR26 13.50 C 0.00 0.00 0.00 18.96 -2.05 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.68 -1.83 94 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.97 -2.04 73 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.47 -2.04 70 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.07 -1.94 77 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.47 -2.08 64 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 16.25 -1.76 79 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 15.75 -1.76 76 0 29 0
30MAR26 17.50 C 0.00 0.00 0.00 14.97 -2.04 55 0 99 0
30MAR26 18.00 C 0.00 0.00 0.00 14.75 -1.76 70 0 42 0
30MAR26 18.50 C 0.00 0.00 0.00 13.97 -2.04 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.47 -2.04 48 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 13.27 -1.74 62 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.53 -1.99 49 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 11.68 -1.89 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.70 -1.97 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.86 -1.94 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.93 -1.76 44 0 11 0
30MAR26 25.00 C 0.00 0.00 0.00 8.16 -1.67 44 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 7.56 -1.80 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.80 -1.57 46 0 18 0
30MAR26 28.00 C 0.00 0.00 0.00 6.15 -1.53 46 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 5.53 -1.51 45 0 12 0
30MAR26 30.00 C 0.00 0.00 0.00 5.20 -1.22 49 0 44 0
30MAR26 31.00 C 0.00 0.00 0.00 4.51 -1.36 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.00 -1.32 46 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 3.68 -1.17 47 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 3.30 -1.10 48 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 2.97 -1.10 48 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 2.62 -1.02 48 0 17 0
30MAR26 37.00 C 3.10 3.10 2.80 2.34 -1.06 48 40 542 +38
30MAR26 38.00 C 0.00 0.00 0.00 2.06 -1.02 47 0 10 0
30MAR26 39.00 C 0.00 0.00 0.00 1.82 -0.94 47 0 15 0
30MAR26 40.00 C 2.25 2.25 2.25 1.61 -0.88 47 20 28 +20
30MAR26 41.00 C 2.09 2.09 2.09 1.40 -0.81 47 8 8 +8
30MAR26 42.00 C 0.00 0.00 0.00 1.21 -0.78 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.08 -0.70 47 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.93 -0.65 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.81 -0.61 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.72 -0.50 47 0 0 0
30MAR26 47.00 C 1.28 1.30 1.18 0.62 -0.46 47 13 30 +13
29JUN26 9.50 C 0.00 0.00 0.00 22.96 -2.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.71 -2.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.46 -2.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.96 -2.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.46 -2.05 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.96 -2.05 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.46 -2.05 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.96 -2.05 0 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 19.68 -1.83 76 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 18.96 -2.05 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.68 -1.83 69 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.97 -2.04 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.47 -2.04 49 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.07 -1.94 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.48 -2.07 46 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 16.25 -1.77 58 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.75 -1.80 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.08 -2.00 45 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 14.75 -1.87 50 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 14.12 -2.04 42 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 13.73 -1.98 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.29 -1.97 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.74 -1.95 41 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.02 -1.93 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.21 -1.89 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.43 -1.85 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.68 -1.82 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.76 -1.65 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.05 -1.67 42 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 7.67 -1.65 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.06 -1.61 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.34 -1.70 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.79 -1.45 43 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 5.37 -1.54 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.01 -1.18 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.55 -1.21 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.18 -1.12 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.85 -1.03 45 0 124 0
29JUN26 36.00 C 0.00 0.00 0.00 3.58 -0.94 46 0 29 0
29JUN26 37.00 C 0.00 0.00 0.00 3.27 -1.01 46 0 5 0
29JUN26 38.00 C 0.00 0.00 0.00 3.00 -1.03 46 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.73 -0.96 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.46 -0.92 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.25 -0.86 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.05 -0.80 46 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.79 -0.81 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.69 -0.70 46 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 1.49 -0.70 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.34 -0.59 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.22 -0.61 45 0 40 0
29SEP26 16.00 C 0.00 0.00 0.00 16.71 -1.97 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.26 -1.96 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.82 -1.95 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.38 -1.94 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.95 -1.92 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.53 -1.90 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.10 -1.89 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.70 -1.87 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.30 -1.84 45 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 12.50 -1.81 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.75 -1.76 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.02 -1.72 45 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.33 -1.65 45 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 9.66 -1.61 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.05 -1.53 45 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.43 -1.20 45 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 7.65 -1.38 42 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.12 -1.32 43 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 6.64 -1.32 43 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 6.19 -1.19 43 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 5.73 -1.17 43 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 5.35 -1.29 43 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.12 -0.88 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.74 -1.03 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.30 -1.01 44 0 42 0
29SEP26 37.00 C 0.00 0.00 0.00 4.10 -0.88 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.78 -0.88 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.53 -0.81 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.27 -0.75 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.02 -0.72 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.80 -0.69 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.60 -0.63 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.41 -0.66 45 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.22 -0.57 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.06 -0.53 45 0 0 0
29SEP26 47.00 C 2.40 2.40 2.40 1.92 -0.55 45 1 13 +1
TOTAL CALL 942 16,521 +195
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 133 0 6 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 123 0 11 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 118 0 35 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 113 0 90 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 108 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 1,851 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 105 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 255 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 360 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 215 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 145 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 37 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 179 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 226 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 453 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 127 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 157 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 68 0
27NOV25 24.00 P 0.00 0.00 0.00 0.03 0.00 52 0 774 0
27NOV25 25.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 100 0
27NOV25 26.00 P 0.00 0.00 0.00 0.13 +0.04 52 0 300 0
27NOV25 27.00 P 0.12 0.12 0.12 0.23 +0.07 52 11 190 +11
27NOV25 28.00 P 0.20 0.22 0.20 0.39 +0.12 52 58 386 +3
27NOV25 29.00 P 0.29 0.41 0.28 0.61 +0.19 52 145 168 +113
27NOV25 30.00 P 0.52 0.77 0.52 0.90 +0.28 52 216 278 +91
27NOV25 31.00 P 0.83 1.19 0.78 1.28 +0.39 51 184 99 -41
27NOV25 32.00 P 1.22 1.72 1.18 1.74 +0.52 51 530 881 +247
27NOV25 33.00 P 1.85 2.05 1.65 2.29 +0.68 51 49 153 +12
27NOV25 34.00 P 2.29 2.57 2.29 3.00 +0.89 53 31 147 -31
27NOV25 35.00 P 3.00 3.23 2.99 3.79 +1.08 55 35 149 -25
27NOV25 36.00 P 3.80 3.80 3.80 4.60 +1.16 56 1 75 0
27NOV25 37.00 P 0.00 0.00 0.00 5.46 +1.34 58 0 103 0
27NOV25 38.00 P 0.00 0.00 0.00 6.39 +1.48 61 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 7.34 +1.61 65 0 16 0
27NOV25 40.00 P 7.12 7.76 7.12 8.30 +1.71 69 16 32 -14
27NOV25 41.00 P 0.00 0.00 0.00 9.18 +1.69 66 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 9.70 +1.29 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 11.08 +1.71 68 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 11.84 +1.57 0 0 0 0
27NOV25 45.00 P 12.76 12.76 12.76 13.00 +1.73 64 4 1 -4
27NOV25 46.00 P 0.00 0.00 0.00 13.69 +1.46 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 15.03 +1.88 77 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 119 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 578 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 121 0
30DEC25 22.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 0.12 +0.04 51 0 204 0
30DEC25 24.00 P 0.00 0.00 0.00 0.20 +0.06 51 0 334 0
30DEC25 25.00 P 0.21 0.21 0.21 0.31 +0.09 51 10 200 -10
30DEC25 26.00 P 0.00 0.00 0.00 0.46 +0.13 51 0 121 0
30DEC25 27.00 P 0.46 0.47 0.46 0.65 +0.18 50 40 323 +40
30DEC25 28.00 P 0.59 0.59 0.59 0.91 +0.25 50 2 190 0
30DEC25 29.00 P 0.88 0.98 0.88 1.21 +0.32 50 25 62 0
30DEC25 30.00 P 1.25 1.25 1.25 1.58 +0.41 50 2 86 +2
30DEC25 31.00 P 0.00 0.00 0.00 2.00 +0.50 50 0 118 0
30DEC25 32.00 P 2.01 2.01 1.95 2.48 +0.59 49 60 107 +20
30DEC25 33.00 P 2.54 2.93 2.54 3.04 +0.72 49 24 124 -3
30DEC25 34.00 P 0.00 0.00 0.00 3.72 +0.89 50 0 59 0
30DEC25 35.00 P 0.00 0.00 0.00 4.54 +1.07 54 0 90 0
30DEC25 36.00 P 4.50 4.50 4.50 5.11 +0.95 51 1 120 0
30DEC25 37.00 P 0.00 0.00 0.00 5.86 +1.01 50 0 120 0
30DEC25 38.00 P 0.00 0.00 0.00 6.60 +1.13 49 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 7.75 +1.52 57 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 8.54 +1.40 56 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 9.35 +1.38 53 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.13 +1.30 48 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.46 +1.74 64 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.30 +1.67 62 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.43 +1.86 70 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.22 +1.70 64 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.03 +1.54 55 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29JAN26 20.00 P 0.05 0.05 0.05 0.06 +0.01 49 15 15 +15
29JAN26 21.00 P 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.16 +0.04 49 0 0 0
29JAN26 23.00 P 0.16 0.16 0.16 0.24 +0.05 48 10 15 0
29JAN26 24.00 P 0.00 0.00 0.00 0.36 +0.09 49 0 30 0
29JAN26 25.00 P 0.00 0.00 0.00 0.51 +0.12 48 0 67 0
29JAN26 26.00 P 0.00 0.00 0.00 0.70 +0.16 48 0 49 0
29JAN26 27.00 P 0.00 0.00 0.00 0.95 +0.22 48 0 40 0
29JAN26 28.00 P 0.00 0.00 0.00 1.23 +0.28 48 0 18 0
29JAN26 29.00 P 0.00 0.00 0.00 1.56 +0.34 48 0 176 0
29JAN26 30.00 P 0.00 0.00 0.00 1.96 +0.42 48 0 229 0
29JAN26 31.00 P 0.00 0.00 0.00 2.40 +0.51 48 0 38 0
29JAN26 32.00 P 2.45 2.45 2.45 2.89 +0.59 47 22 166 +22
29JAN26 33.00 P 0.00 0.00 0.00 3.50 +0.74 48 0 257 0
29JAN26 34.00 P 3.89 3.89 3.89 4.16 +0.86 49 1 669 0
29JAN26 35.00 P 0.00 0.00 0.00 4.66 +0.73 47 0 634 0
29JAN26 36.00 P 0.00 0.00 0.00 5.67 +1.07 52 0 224 0
29JAN26 37.00 P 5.63 5.63 5.63 6.29 +1.04 50 15 241 0
29JAN26 38.00 P 0.00 0.00 0.00 6.90 +0.90 47 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 7.89 +1.14 50 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 8.90 +1.39 54 0 115 0
29JAN26 41.00 P 0.00 0.00 0.00 9.46 +1.14 48 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 10.69 +1.55 56 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.62 +1.61 58 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.57 +1.68 59 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.53 +1.73 61 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 14.22 +1.51 54 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 15.35 +1.70 61 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.70 - 47 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 0.90 - 47 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 1.16 - 47 0 0 -
26FEB26 28.00 P 0.00 0.00 0.00 1.48 - 47 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 1.84 - 47 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 2.24 - 46 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 2.70 - 46 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 3.18 - 46 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 3.78 - 46 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 4.44 - 47 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 5.15 - 48 0 0 -
26FEB26 36.00 P 0.00 0.00 0.00 5.95 - 50 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 6.58 - 48 0 0 -
26FEB26 38.00 P 0.00 0.00 0.00 7.47 - 51 0 0 -
26FEB26 39.00 P 0.00 0.00 0.00 8.11 - 48 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 8.90 - 48 0 0 -
26FEB26 41.00 P 0.00 0.00 0.00 9.98 - 53 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 10.69 - 50 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 11.77 - 54 0 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 79 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 104 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 0.00 46 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 0.00 47 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.11 +0.03 46 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.17 +0.04 46 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.25 +0.05 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.36 +0.08 46 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.51 +0.10 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.69 +0.14 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.88 +0.16 46 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.13 +0.22 46 0 10 0
30MAR26 27.00 P 0.00 0.00 0.00 1.42 +0.27 46 0 15 0
30MAR26 28.00 P 0.00 0.00 0.00 1.75 +0.33 46 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 2.13 +0.39 46 0 21 0
30MAR26 30.00 P 0.00 0.00 0.00 2.54 +0.46 46 0 28 0
30MAR26 31.00 P 0.00 0.00 0.00 3.02 +0.53 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.58 +0.68 46 0 17 0
30MAR26 33.00 P 0.00 0.00 0.00 4.16 +0.77 46 0 15 0
30MAR26 34.00 P 0.00 0.00 0.00 4.79 +0.76 47 0 7 0
30MAR26 35.00 P 0.00 0.00 0.00 5.48 +0.89 47 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.05 +0.74 46 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.81 +0.87 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.57 +0.92 47 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.55 +1.19 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.37 +1.26 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.21 +1.34 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.08 +1.40 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.96 +1.46 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.87 +1.54 53 0 10 0
30MAR26 45.00 P 0.00 0.00 0.00 13.60 +1.40 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.67 +1.59 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.35 +1.37 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 250 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 +0.04 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 +0.05 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 +0.04 44 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.23 +0.06 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.27 +0.06 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.33 +0.08 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.39 +0.10 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.52 +0.12 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.69 +0.16 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.87 +0.19 44 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 1.12 +0.26 45 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.36 +0.25 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.65 +0.28 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 1.99 +0.39 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.36 +0.43 44 0 56 0
29JUN26 29.00 P 2.48 2.48 2.48 2.77 +0.50 44 1 1 +1
29JUN26 30.00 P 0.00 0.00 0.00 3.24 +0.58 44 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 3.77 +0.60 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.34 +0.69 45 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.97 +0.89 46 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 5.59 +0.81 46 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 6.25 +0.86 46 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.89 +0.90 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.67 +1.04 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.42 +1.11 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.18 +1.19 48 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.95 +1.24 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.45 +0.98 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.59 +1.36 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.06 +1.36 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.91 +1.41 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.77 +1.47 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.67 +1.56 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.53 +1.55 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 +0.07 45 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.22 +0.08 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 +0.09 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 +0.11 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.37 +0.12 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.43 +0.14 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.49 +0.16 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.57 +0.18 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.65 +0.20 45 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.83 +0.24 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.05 +0.29 45 0 16 0
29SEP26 23.00 P 0.00 0.00 0.00 1.29 +0.33 45 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.58 +0.40 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.83 +0.43 44 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.17 +0.50 44 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.52 +0.54 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.94 +0.62 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.36 +0.66 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.83 +0.68 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.33 +0.69 44 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 4.89 +0.74 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.49 +0.81 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.14 +0.89 45 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 6.76 +1.04 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.43 +1.12 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.10 +1.19 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.78 +1.21 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.51 +1.27 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.25 +1.34 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.00 +1.37 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.78 +1.41 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.58 +1.47 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.39 +1.52 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.21 +1.54 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.05 +1.58 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.92 +1.64 45 0 0 0
TOTAL PUT 1,508 19,319 +449
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$ 14.66
27NOV25 10.00 C 0.00 0.00 0.00 4.71 +0.23 73 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.21 +0.21 64 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.81 +0.24 80 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.21 +0.10 48 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.71 +0.16 40 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.35 +0.23 56 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.90 +0.21 51 0 0 0
27NOV25 13.50 C 1.33 1.33 1.33 1.52 +0.20 51 13 13 +13
27NOV25 14.00 C 0.00 0.00 0.00 1.11 +0.12 45 0 17 0
27NOV25 14.50 C 0.67 1.10 0.67 0.84 +0.12 46 143 156 +115
27NOV25 15.00 C 0.46 0.79 0.46 0.60 +0.07 46 126 131 +91
27NOV25 15.50 C 0.39 0.57 0.39 0.43 +0.06 46 58 72 +7
27NOV25 16.00 C 0.23 0.43 0.23 0.31 +0.07 48 32 165 +22
27NOV25 16.50 C 0.20 0.25 0.20 0.21 +0.05 48 8 60 +5
27NOV25 17.00 C 0.09 0.14 0.09 0.14 +0.04 48 73 114 -28
27NOV25 17.50 C 0.00 0.00 0.00 0.09 +0.03 48 0 142 0
27NOV25 18.00 C 0.10 0.10 0.10 0.06 +0.02 48 1 139 +1
27NOV25 18.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 252 0
27NOV25 19.00 C 0.00 0.00 0.00 0.02 0.00 47 0 94 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 133 0
27NOV25 20.00 C 0.04 0.04 0.04 0.01 0.00 50 3 88 -3
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 158 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 95 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 52 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 5.50 C 0.00 0.00 0.00 9.32 +0.25 153 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 9.10 +0.37 153 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.84 +0.27 144 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.61 +0.29 142 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.34 +0.30 132 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 8.11 +0.36 131 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.85 +0.35 123 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 7.60 +0.26 118 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 7.28 +0.25 98 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.10 +0.27 108 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.86 +0.36 105 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.61 +0.25 100 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.24 +0.13 69 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.11 +0.26 91 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.87 +0.34 88 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.63 +0.35 85 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.38 +0.34 81 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.10 +0.30 73 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.82 +0.26 65 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.38 +0.30 65 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.83 +0.22 52 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.44 +0.26 56 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.00 +0.17 54 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.52 +0.17 47 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.14 +0.14 47 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 1.81 +0.14 47 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.50 +0.11 47 0 30 0
30DEC25 14.50 C 1.47 1.47 1.47 1.24 +0.11 47 15 60 +15
30DEC25 15.00 C 1.00 1.07 1.00 1.02 +0.09 47 17 143 +17
30DEC25 15.50 C 0.00 0.00 0.00 0.83 +0.08 48 0 65 0
30DEC25 16.00 C 0.53 0.78 0.53 0.66 +0.06 47 19 93 +2
30DEC25 16.50 C 0.45 0.54 0.45 0.52 +0.05 47 16 79 +15
30DEC25 17.00 C 0.36 0.36 0.36 0.41 +0.05 47 15 82 -9
30DEC25 17.50 C 0.35 0.35 0.35 0.32 +0.04 47 15 106 0
30DEC25 18.00 C 0.28 0.28 0.28 0.24 +0.03 47 27 71 +19
30DEC25 18.50 C 0.00 0.00 0.00 0.18 +0.02 47 0 103 0
30DEC25 19.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 65 0
30DEC25 19.50 C 0.00 0.00 0.00 0.11 +0.02 47 0 98 0
30DEC25 20.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 76 0
30DEC25 21.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.02 0.00 46 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JAN26 10.00 C 0.00 0.00 0.00 4.95 +0.32 64 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.48 +0.28 60 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.03 +0.28 57 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.60 +0.26 55 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.06 +0.13 46 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.81 +0.31 52 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.43 +0.19 50 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.14 +0.20 50 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.79 +0.12 48 0 6 0
29JAN26 14.50 C 0.00 0.00 0.00 1.52 +0.09 47 0 0 0
29JAN26 15.00 C 1.15 1.32 1.15 1.31 +0.08 48 4 3 +2
29JAN26 15.50 C 0.00 0.00 0.00 1.13 +0.08 49 0 0 0
29JAN26 16.00 C 0.82 0.82 0.82 0.97 +0.09 49 1 16 +1
29JAN26 16.50 C 0.00 0.00 0.00 0.81 +0.08 49 0 138 0
29JAN26 17.00 C 0.00 0.00 0.00 0.68 +0.07 49 0 352 0
29JAN26 17.50 C 0.00 0.00 0.00 0.56 +0.06 49 0 370 0
29JAN26 18.00 C 0.00 0.00 0.00 0.47 +0.06 49 0 12 0
29JAN26 18.50 C 0.00 0.00 0.00 0.38 +0.04 48 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.32 +0.04 49 0 0 0
29JAN26 19.50 C 0.35 0.35 0.35 0.26 +0.04 49 10 14 0
29JAN26 20.00 C 0.00 0.00 0.00 0.21 +0.03 48 0 96 0
29JAN26 21.00 C 0.00 0.00 0.00 0.14 +0.02 48 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 50 0
29JAN26 24.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.95 - 54 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 4.48 - 50 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 4.15 - 55 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 3.75 - 54 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 3.36 - 53 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 3.00 - 52 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 2.60 - 49 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 2.35 - 50 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 2.00 - 48 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 1.77 - 48 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 1.55 - 48 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 1.36 - 49 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 1.18 - 49 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 1.03 - 49 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 0.89 - 49 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 0.76 - 49 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 0.65 - 49 0 0 -
26FEB26 18.50 C 0.00 0.00 0.00 0.56 - 49 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 0.48 - 49 0 0 -
30MAR26 8.00 C 0.00 0.00 0.00 6.95 +0.33 69 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.71 +0.31 67 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.48 +0.32 65 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.25 +0.31 64 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.98 +0.26 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.80 +0.30 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.58 +0.31 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.31 +0.26 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.12 +0.28 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.73 +0.31 57 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.22 +0.19 51 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.89 +0.23 53 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.57 +0.26 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.23 +0.26 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.91 +0.24 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.54 +0.15 50 0 1 0
30MAR26 14.00 C 0.00 0.00 0.00 2.33 +0.20 51 0 0 0
30MAR26 14.50 C 1.84 1.84 1.84 2.05 +0.09 50 15 22 +15
30MAR26 15.00 C 0.00 0.00 0.00 1.82 +0.10 50 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.64 +0.06 50 0 7 0
30MAR26 16.00 C 0.00 0.00 0.00 1.47 +0.09 51 0 1 0
30MAR26 16.50 C 1.26 1.30 1.25 1.31 +0.07 51 156 276 +156
30MAR26 17.00 C 1.16 1.16 1.16 1.16 +0.08 51 5 35 +5
30MAR26 17.50 C 0.00 0.00 0.00 1.02 +0.07 50 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.90 +0.05 50 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.79 +0.04 50 0 15 0
30MAR26 19.00 C 0.00 0.00 0.00 0.70 +0.04 50 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.61 +0.03 50 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.54 +0.03 50 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.41 +0.02 50 0 74 0
30MAR26 22.00 C 0.00 0.00 0.00 0.31 +0.01 50 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.24 +0.01 50 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.18 +0.01 50 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.08 0.00 50 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 6.34 +0.25 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.13 +0.23 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.92 +0.21 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.72 +0.26 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.48 +0.23 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.28 +0.16 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.92 +0.19 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.56 +0.16 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.19 +0.15 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.87 +0.17 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.57 +0.14 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.30 +0.16 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.02 +0.12 49 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.86 +0.22 51 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.55 +0.11 49 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 2.33 +0.13 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 2.15 +0.06 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.00 +0.12 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.85 +0.13 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.69 +0.11 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.55 +0.10 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.41 +0.08 50 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 1.29 +0.08 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.17 +0.07 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.07 +0.07 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.97 +0.06 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.81 +0.06 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.67 +0.05 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.56 +0.05 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.46 +0.03 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.38 +0.03 50 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.32 +0.03 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.26 +0.02 49 0 3 0
29SEP26 10.00 C 0.00 0.00 0.00 5.63 +0.23 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.27 +0.22 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.94 +0.20 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.62 +0.20 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.33 +0.23 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.03 +0.21 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.76 +0.16 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.54 +0.21 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.28 +0.14 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.10 +0.18 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.86 +0.15 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.71 +0.16 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.52 +0.12 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.37 +0.14 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.21 +0.13 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.08 +0.12 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.93 +0.10 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.80 +0.09 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.68 +0.09 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.56 +0.08 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.46 +0.09 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.26 +0.07 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.10 +0.07 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.95 +0.06 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.83 +0.06 51 0 0 0
TOTAL CALL 772 6,239 +461
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
27NOV25 11.50 P 0.00 0.00 0.00 0.02 0.00 48 0 112 0
27NOV25 12.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 20 0
27NOV25 12.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 63 0
27NOV25 13.00 P 0.18 0.18 0.11 0.16 -0.03 47 18 274 0
27NOV25 13.50 P 0.24 0.24 0.19 0.27 -0.04 46 5 232 0
27NOV25 14.00 P 0.34 0.34 0.34 0.43 -0.06 46 2 249 0
27NOV25 14.50 P 0.71 0.71 0.47 0.67 -0.06 48 48 189 0
27NOV25 15.00 P 0.96 0.96 0.72 0.90 -0.13 45 32 117 -2
27NOV25 15.50 P 0.00 0.00 0.00 1.23 -0.14 46 0 103 0
27NOV25 16.00 P 0.00 0.00 0.00 1.61 -0.15 47 0 83 0
27NOV25 16.50 P 0.00 0.00 0.00 2.07 -0.03 52 0 54 0
27NOV25 17.00 P 0.00 0.00 0.00 2.45 -0.22 48 0 103 0
27NOV25 17.50 P 0.00 0.00 0.00 2.89 -0.16 46 0 51 0
27NOV25 18.00 P 0.00 0.00 0.00 3.37 -0.20 48 0 95 0
27NOV25 18.50 P 0.00 0.00 0.00 3.85 -0.18 47 0 32 0
27NOV25 19.00 P 0.00 0.00 0.00 4.35 -0.20 51 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.84 -0.21 0 0 15 0
27NOV25 20.00 P 0.00 0.00 0.00 5.34 -0.22 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.34 -0.21 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.34 -0.19 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.34 -0.22 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 9.34 -0.26 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 10.34 -0.22 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 11.46 -0.14 131 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 12.34 -0.22 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.02 0.00 48 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 12 0
30DEC25 11.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 16 0
30DEC25 12.00 P 0.00 0.00 0.00 0.18 -0.03 47 0 81 0
30DEC25 12.50 P 0.00 0.00 0.00 0.27 -0.05 46 0 58 0
30DEC25 13.00 P 0.00 0.00 0.00 0.39 -0.06 46 0 127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.55 -0.07 46 0 70 0
30DEC25 14.00 P 0.00 0.00 0.00 0.74 -0.10 46 0 1,139 0
30DEC25 14.50 P 1.01 1.01 1.01 0.98 -0.10 46 15 179 0
30DEC25 15.00 P 0.00 0.00 0.00 1.26 -0.11 46 0 221 0
30DEC25 15.50 P 0.00 0.00 0.00 1.57 -0.13 47 0 179 0
30DEC25 16.00 P 0.00 0.00 0.00 1.96 -0.05 49 0 1,550 0
30DEC25 16.50 P 0.00 0.00 0.00 2.29 -0.09 48 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 2.74 -0.03 51 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 3.06 -0.20 46 0 21 0
30DEC25 18.00 P 0.00 0.00 0.00 3.54 -0.16 49 0 18 0
30DEC25 18.50 P 0.00 0.00 0.00 3.88 -0.29 40 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.35 -0.20 38 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 4.85 -0.26 41 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 5.50 -0.10 62 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.34 -0.23 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.34 -0.33 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.34 -0.22 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.34 -0.26 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.34 -0.22 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.46 -0.14 92 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.34 -0.22 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.16 -0.02 48 0 1 0
29JAN26 11.50 P 0.00 0.00 0.00 0.24 -0.02 48 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.34 -0.03 48 0 46 0
29JAN26 12.50 P 0.00 0.00 0.00 0.45 -0.06 47 0 2 0
29JAN26 13.00 P 0.00 0.00 0.00 0.60 -0.06 47 0 231 0
29JAN26 13.50 P 0.00 0.00 0.00 0.78 -0.07 47 0 7 0
29JAN26 14.00 P 0.00 0.00 0.00 1.00 -0.08 47 0 48 0
29JAN26 14.50 P 1.26 1.26 1.26 1.24 -0.08 47 2 126 +1
29JAN26 15.00 P 0.00 0.00 0.00 1.53 -0.10 48 0 135 0
29JAN26 15.50 P 0.00 0.00 0.00 1.83 -0.05 48 0 177 0
29JAN26 16.00 P 0.00 0.00 0.00 2.16 -0.14 48 0 75 0
29JAN26 16.50 P 0.00 0.00 0.00 2.43 -0.21 45 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 2.81 -0.28 45 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.30 -0.20 49 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 3.58 -0.18 43 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 4.14 -0.20 50 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.44 -0.32 42 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.03 -0.12 51 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.50 -0.18 52 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.38 -0.24 47 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.35 -0.32 47 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.34 -0.23 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.34 -0.26 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.12 - 49 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 0.18 - 49 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.26 - 49 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 0.35 - 48 0 0 -
26FEB26 12.00 P 0.50 0.50 0.50 0.47 - 48 1 1 -
26FEB26 12.50 P 0.00 0.00 0.00 0.61 - 48 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 0.77 - 48 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 0.96 - 47 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 1.18 - 47 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 1.44 - 48 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 1.72 - 48 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 2.03 - 49 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 2.35 - 48 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 2.76 - 51 0 0 -
26FEB26 17.00 P 0.00 0.00 0.00 3.08 - 49 0 0 -
26FEB26 17.50 P 0.00 0.00 0.00 3.46 - 49 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 3.89 - 51 0 0 -
26FEB26 18.50 P 0.00 0.00 0.00 4.28 - 50 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 4.71 - 51 0 0 -
30MAR26 8.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 -0.01 51 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.14 -0.02 50 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.17 -0.02 50 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.20 -0.03 50 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.29 -0.03 50 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.39 -0.04 50 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.51 -0.03 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.65 -0.04 50 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.80 -0.05 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.98 -0.06 49 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.20 -0.06 50 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.42 -0.08 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.69 -0.07 50 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.96 -0.05 49 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.26 -0.04 50 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.58 -0.05 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.92 -0.05 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.27 -0.16 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.61 -0.13 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.05 -0.10 51 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.43 -0.17 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.79 -0.24 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.31 -0.16 52 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.72 -0.17 52 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.56 -0.23 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.54 -0.16 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.37 -0.30 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.36 -0.26 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.40 -0.19 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.46 -0.14 64 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.35 -0.21 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.20 -0.01 50 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.23 -0.01 50 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.27 -0.01 50 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.31 -0.02 50 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.36 -0.02 50 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.41 -0.02 50 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.53 -0.02 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.64 -0.06 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.81 -0.04 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.97 -0.03 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.16 -0.04 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.36 -0.06 49 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.59 -0.05 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.83 -0.06 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.10 -0.10 49 0 30 0
29JUN26 15.00 P 0.00 0.00 0.00 2.40 -0.10 50 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.71 -0.10 50 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.05 -0.08 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.37 -0.10 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.73 -0.10 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.09 -0.12 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.48 -0.10 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.87 -0.10 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.27 -0.12 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.65 -0.15 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.08 -0.14 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.94 -0.12 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.71 -0.25 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.69 -0.19 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.59 -0.20 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.53 -0.20 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.46 -0.22 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.38 -0.27 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 -0.03 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.79 -0.03 51 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.95 -0.03 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.12 -0.05 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.31 -0.06 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.51 -0.08 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.74 -0.08 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.97 -0.10 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.23 -0.10 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.50 -0.11 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.79 -0.08 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.10 -0.10 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.41 -0.11 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.75 -0.12 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.10 -0.13 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.44 -0.15 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.81 -0.14 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.19 -0.15 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.57 -0.14 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.96 -0.16 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.33 -0.17 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.16 -0.17 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.99 -0.19 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.85 -0.15 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.72 -0.20 51 0 0 0
TOTAL PUT 123 9,264 -1
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$ 7.14
27NOV25 4.80 C 0.00 0.00 0.00 2.36 -0.07 70 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.28 -0.06 84 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.18 -0.05 80 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.91 -0.07 54 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.68 -0.04 61 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.43 -0.06 52 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.16 -0.08 31 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.91 -0.07 24 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.66 -0.07 17 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.41 -0.07 11 0 9 0
27NOV25 7.00 C 0.00 0.00 0.00 0.21 -0.06 14 0 61 0
27NOV25 7.25 C 0.09 0.09 0.09 0.08 -0.03 15 5 208 +5
27NOV25 7.50 C 0.00 0.00 0.00 0.02 -0.02 15 0 122 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 39 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 48 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.41 -0.04 65 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.31 -0.03 62 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.20 -0.05 55 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.95 -0.06 48 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.70 -0.07 42 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.45 -0.05 36 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.21 -0.06 32 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.93 -0.07 17 0 1 0
30DEC25 6.50 C 0.80 0.80 0.80 0.69 -0.07 16 7 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.47 -0.06 16 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.29 -0.05 16 0 26 0
30DEC25 7.25 C 0.00 0.00 0.00 0.15 -0.04 15 0 202 0
30DEC25 7.50 C 0.00 0.00 0.00 0.07 -0.02 15 0 165 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 -0.01 16 0 119 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.42 -0.03 52 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.32 -0.03 49 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.22 -0.03 47 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.98 -0.03 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.73 -0.04 38 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.48 -0.04 32 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.23 -0.04 27 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.95 -0.07 15 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.73 -0.06 17 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.52 -0.06 16 0 0 0
29JAN26 7.00 C 0.37 0.37 0.37 0.36 -0.05 17 10 10 +10
29JAN26 7.25 C 0.00 0.00 0.00 0.22 -0.05 17 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.13 -0.03 17 0 46 0
29JAN26 7.75 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.25 - 45 0 0 -
26FEB26 5.25 C 0.00 0.00 0.00 2.00 - 40 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 1.75 - 34 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 1.50 - 29 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 1.25 - 25 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 0.98 - 17 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 0.75 - 15 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 0.55 - 16 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 0.38 - 16 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 0.25 - 16 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 0.16 - 16 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 0.09 - 16 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 0.05 - 16 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 0.03 - 17 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 0.02 - 18 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 0.01 - 18 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 0.01 - 22 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30MAR26 4.80 C 0.00 0.00 0.00 2.44 -0.05 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.36 -0.05 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.26 -0.05 39 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.02 -0.05 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.77 -0.03 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.53 -0.03 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.29 -0.04 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.03 -0.06 19 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.82 -0.06 19 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.64 -0.05 19 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.48 -0.04 19 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 83 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.49 -0.03 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.40 -0.04 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.30 -0.05 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 -0.04 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.81 -0.04 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.57 -0.05 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.34 -0.05 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.09 -0.07 19 0 3 0
29JUN26 6.50 C 0.00 0.00 0.00 0.90 -0.06 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.72 -0.06 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.57 -0.06 19 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.46 -0.04 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 -0.03 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 -0.03 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 -0.02 19 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 -0.02 20 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 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 2.49 -0.03 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.40 -0.04 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 -0.05 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 -0.03 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.83 -0.02 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 -0.02 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 -0.02 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.15 -0.04 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 -0.06 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.81 -0.05 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 -0.03 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 -0.04 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 -0.04 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 -0.03 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 -0.02 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
TOTAL CALL 22 1,334 +15
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 75 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 15 0 60 0
27NOV25 7.00 P 0.03 0.04 0.03 0.04 +0.01 12 10 338 +10
27NOV25 7.25 P 0.13 0.13 0.13 0.16 +0.03 13 4 313 +4
27NOV25 7.50 P 0.00 0.00 0.00 0.36 +0.05 0 0 100 0
27NOV25 7.75 P 0.00 0.00 0.00 0.61 +0.07 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.61 +0.07 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.86 +0.07 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 150 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.04 +0.01 15 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.10 +0.02 15 0 380 0
30DEC25 7.25 P 0.00 0.00 0.00 0.22 +0.04 15 0 147 0
30DEC25 7.50 P 0.00 0.00 0.00 0.40 +0.06 16 0 155 0
30DEC25 7.75 P 0.00 0.00 0.00 0.61 +0.06 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.61 +0.06 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.86 +0.07 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.36 +0.07 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.86 +0.07 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.36 +0.07 0 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 39 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.07 +0.01 16 0 32 0
29JAN26 7.00 P 0.13 0.13 0.13 0.15 +0.02 16 25 271 +25
29JAN26 7.25 P 0.00 0.00 0.00 0.26 +0.03 16 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.43 +0.04 16 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.63 +0.05 16 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
26FEB26 5.25 P 0.00 0.00 0.00 0.01 - 28 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 0.01 - 25 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 6.00 P 0.00 0.00 0.00 0.01 - 18 0 0 -
26FEB26 6.25 P 0.00 0.00 0.00 0.02 - 17 0 0 -
26FEB26 6.50 P 0.00 0.00 0.00 0.04 - 16 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 0.09 - 16 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 0.17 - 16 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 0.28 - 15 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 0.44 - 15 0 0 -
26FEB26 7.75 P 0.00 0.00 0.00 0.64 - 16 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 0.86 - 0 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 1.11 - 0 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 1.36 - 0 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 1.61 - 0 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 1.86 - 0 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 2.11 - 0 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 2.36 - 0 0 0 -
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 4 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 0.03 +0.01 20 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 19 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 75 0
30MAR26 6.75 P 0.00 0.00 0.00 0.15 +0.01 18 0 119 0
30MAR26 7.00 P 0.21 0.21 0.21 0.24 +0.02 18 2 113 +2
30MAR26 7.25 P 0.00 0.00 0.00 0.36 +0.03 18 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.52 +0.05 19 0 15 0
30MAR26 7.75 P 0.00 0.00 0.00 0.70 +0.05 19 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.90 +0.06 19 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.12 +0.06 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.61 +0.06 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.86 +0.06 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.36 +0.07 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.86 +0.06 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.36 +0.07 0 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 22 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 20 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 +0.01 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 +0.01 19 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 +0.02 19 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.37 +0.02 18 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.50 +0.03 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.65 +0.04 18 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.84 +0.04 19 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 1.03 +0.05 19 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.20 +0.03 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.40 +0.02 16 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.62 +0.03 14 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 +0.07 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 +0.07 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.86 +0.06 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.36 +0.04 0 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 0.02 0.00 21 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 +0.01 21 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 +0.02 21 0 20 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 +0.02 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 +0.03 21 0 100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 +0.03 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 +0.04 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.93 +0.02 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.11 +0.05 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.34 +0.06 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.54 +0.05 23 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.75 +0.05 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.97 +0.05 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.21 +0.06 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 +0.03 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 +0.02 24 0 0 0
TOTAL PUT 41 3,524 +41
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$ 33.86
27NOV25 22.00 C 0.00 0.00 0.00 11.89 +0.64 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 10.90 +0.36 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 10.11 +0.82 84 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 8.94 +0.38 49 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 7.93 +0.58 35 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 6.96 +0.38 42 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 6.01 +0.54 43 0 1 0
27NOV25 29.00 C 5.46 5.46 5.46 5.19 +0.60 49 10 10 +10
27NOV25 30.00 C 4.55 4.55 4.55 4.45 +0.67 53 2 23 0
27NOV25 31.00 C 0.00 0.00 0.00 3.65 +0.65 51 0 3 0
27NOV25 32.00 C 3.18 3.18 3.18 2.94 +0.50 50 23 42 -23
27NOV25 33.00 C 0.00 0.00 0.00 2.30 +0.38 49 0 61 0
27NOV25 34.00 C 2.00 2.00 1.78 1.75 +0.31 48 26 248 0
27NOV25 35.00 C 1.10 1.56 1.10 1.35 +0.23 49 20 166 +8
27NOV25 36.00 C 0.95 1.38 0.95 1.00 +0.18 48 26 322 +5
27NOV25 37.00 C 0.94 0.98 0.85 0.72 +0.13 48 68 314 -10
27NOV25 38.00 C 0.52 0.80 0.52 0.51 +0.10 48 63 277 +38
27NOV25 39.00 C 0.53 0.53 0.53 0.36 +0.07 48 15 99 0
27NOV25 40.00 C 0.36 0.54 0.36 0.25 +0.06 48 88 245 +68
27NOV25 41.00 C 0.33 0.33 0.33 0.16 +0.03 47 15 49 +7
27NOV25 42.00 C 0.24 0.24 0.24 0.11 +0.02 48 1 82 0
27NOV25 43.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 64 0
27NOV25 44.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 19 0
27NOV25 45.00 C 0.00 0.00 0.00 0.03 0.00 48 0 128 0
27NOV25 46.00 C 0.12 0.12 0.12 0.02 0.00 48 10 109 +10
30DEC25 22.00 C 0.00 0.00 0.00 12.24 +0.87 73 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.09 +0.55 54 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.11 +0.54 51 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.08 +0.52 42 0 22 0
30DEC25 26.00 C 0.00 0.00 0.00 8.14 +0.57 42 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.50 +0.82 53 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.46 +0.55 46 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.81 +0.58 50 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 5.01 +0.52 48 0 16 0
30DEC25 31.00 C 0.00 0.00 0.00 4.27 +0.58 47 0 34 0
30DEC25 32.00 C 0.00 0.00 0.00 3.64 +0.44 46 0 43 0
30DEC25 33.00 C 0.00 0.00 0.00 3.01 +0.42 45 0 220 0
30DEC25 34.00 C 0.00 0.00 0.00 2.54 +0.35 45 0 300 0
30DEC25 35.00 C 0.00 0.00 0.00 2.08 +0.29 45 0 165 0
30DEC25 36.00 C 1.90 1.96 1.90 1.76 +0.31 46 45 150 +45
30DEC25 37.00 C 1.56 1.56 1.56 1.43 +0.27 46 1 44 0
30DEC25 38.00 C 1.50 1.50 1.30 1.16 +0.24 46 7 108 +6
30DEC25 39.00 C 1.18 1.18 1.18 0.93 +0.21 46 4 126 +4
30DEC25 40.00 C 0.00 0.00 0.00 0.74 +0.18 46 0 127 0
30DEC25 41.00 C 0.00 0.00 0.00 0.58 +0.14 45 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.46 +0.12 46 0 13 0
30DEC25 43.00 C 0.60 0.60 0.58 0.35 +0.09 45 13 12 +10
30DEC25 44.00 C 0.00 0.00 0.00 0.27 +0.07 45 0 15 0
30DEC25 45.00 C 0.41 0.41 0.41 0.21 +0.06 45 10 32 0
30DEC25 46.00 C 0.00 0.00 0.00 0.16 +0.05 45 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 0.10 +0.04 46 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 54 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 61 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JAN26 22.00 C 0.00 0.00 0.00 12.24 +0.84 56 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.12 +0.58 41 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.17 +0.56 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.32 +0.63 45 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.35 +0.50 41 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.50 +0.46 41 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.92 +0.64 47 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.20 +0.55 48 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.48 +0.69 47 0 22 0
29JAN26 31.00 C 0.00 0.00 0.00 4.81 +0.75 46 0 427 0
29JAN26 32.00 C 0.00 0.00 0.00 4.03 +0.41 43 0 241 0
29JAN26 33.00 C 3.40 3.40 3.40 3.63 +0.57 45 1 101 +1
29JAN26 34.00 C 0.00 0.00 0.00 3.06 +0.42 44 0 135 0
29JAN26 35.00 C 2.90 2.90 2.90 2.65 +0.39 45 2 114 -2
29JAN26 36.00 C 0.00 0.00 0.00 2.29 +0.34 45 0 424 0
29JAN26 37.00 C 0.00 0.00 0.00 1.94 +0.29 45 0 361 0
29JAN26 38.00 C 0.00 0.00 0.00 1.64 +0.26 45 0 32 0
29JAN26 39.00 C 0.00 0.00 0.00 1.38 +0.24 45 0 60 0
29JAN26 40.00 C 0.00 0.00 0.00 1.15 +0.20 44 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.96 +0.18 44 0 35 0
29JAN26 42.00 C 1.01 1.01 1.01 0.79 +0.15 44 1 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.66 +0.14 44 0 16 0
29JAN26 44.00 C 0.00 0.00 0.00 0.54 +0.12 44 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.44 +0.10 44 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.36 +0.08 44 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.60 - 52 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 9.65 - 48 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 8.64 - 43 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 7.85 - 43 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 6.96 - 41 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 6.48 - 46 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 5.83 - 46 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 4.88 - 41 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 4.59 - 45 0 0 -
26FEB26 33.00 C 0.00 0.00 0.00 3.89 - 43 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 3.44 - 43 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 3.06 - 44 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 2.70 - 44 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 2.34 - 44 0 0 -
26FEB26 38.00 C 2.24 2.24 2.24 2.03 - 44 15 15 -
26FEB26 39.00 C 0.00 0.00 0.00 1.75 - 44 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 1.50 - 44 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 1.28 - 44 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 1.10 - 44 0 0 -
30MAR26 22.00 C 0.00 0.00 0.00 12.46 +0.73 48 0 13 0
30MAR26 23.00 C 0.00 0.00 0.00 11.54 +0.72 46 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 10.63 +0.62 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.77 +0.65 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.98 +0.62 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.17 +0.64 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.51 +0.48 45 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 6.89 +0.71 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.22 +0.65 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.60 +0.62 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.02 +0.58 44 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.23 +0.29 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 3.92 +0.39 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 3.52 +0.40 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 3.15 +0.32 44 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 2.78 +0.29 44 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 2.45 +0.26 43 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 2.16 +0.24 43 0 0 0
30MAR26 40.00 C 2.20 2.20 2.20 1.89 +0.22 43 2 3 0
30MAR26 41.00 C 0.00 0.00 0.00 1.66 +0.20 43 0 6 0
30MAR26 42.00 C 0.00 0.00 0.00 1.45 +0.18 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.27 +0.17 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 1.10 +0.14 43 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.96 +0.16 43 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.81 +0.11 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.70 +0.10 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.61 +0.08 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.52 +0.06 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.45 +0.06 43 0 10 0
30MAR26 52.50 C 0.00 0.00 0.00 0.32 +0.05 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.22 +0.04 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
30MAR26 60.00 C 0.31 0.31 0.31 0.11 +0.02 43 3 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 12.78 +0.52 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.92 +0.71 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.15 +0.66 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.27 +0.54 42 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 9.59 +0.62 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.79 +0.54 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.12 +0.52 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.49 +0.53 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.89 +0.51 42 0 100 0
29JUN26 31.00 C 0.00 0.00 0.00 6.36 +0.41 42 0 60 0
29JUN26 32.00 C 0.00 0.00 0.00 5.81 +0.44 42 0 40 0
29JUN26 33.00 C 0.00 0.00 0.00 5.33 +0.44 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.85 +0.39 42 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 4.46 +0.36 42 0 4 0
29JUN26 36.00 C 0.00 0.00 0.00 4.12 +0.40 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.73 +0.34 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.43 +0.30 43 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 3.11 +0.27 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.83 +0.25 43 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 2.56 +0.24 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.32 +0.21 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 2.10 +0.20 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.89 +0.18 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.66 +0.16 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.51 +0.12 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.35 +0.10 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.22 +0.09 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.11 +0.12 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.00 +0.12 42 0 3 0
29SEP26 22.00 C 0.00 0.00 0.00 13.14 +0.63 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.37 +0.66 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.57 +0.60 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.96 +0.76 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.18 +0.68 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.57 +0.72 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.83 +0.58 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.24 +0.58 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.71 +0.61 42 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 7.16 +0.51 42 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 6.67 +0.55 42 0 40 0
29SEP26 33.00 C 0.00 0.00 0.00 6.27 +0.45 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.71 +0.45 42 0 100 0
29SEP26 35.00 C 0.00 0.00 0.00 5.31 +0.43 42 0 84 0
29SEP26 36.00 C 0.00 0.00 0.00 4.98 +0.37 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.62 +0.36 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.30 +0.38 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.99 +0.38 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.58 +0.33 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.32 +0.24 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.06 +0.24 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.81 +0.28 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.61 +0.28 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.41 +0.28 42 0 29 0
29SEP26 46.00 C 0.00 0.00 0.00 2.21 +0.25 42 0 0 0
TOTAL CALL 471 6,949 +177
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 103 0
27NOV25 26.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 128 0
27NOV25 27.00 P 0.08 0.08 0.07 0.07 -0.03 48 11 156 -11
27NOV25 28.00 P 0.15 0.15 0.15 0.13 -0.05 48 2 241 -2
27NOV25 29.00 P 0.21 0.21 0.21 0.22 -0.09 47 1 174 +1
27NOV25 30.00 P 0.38 0.38 0.30 0.37 -0.13 47 54 310 +35
27NOV25 31.00 P 0.52 0.60 0.52 0.59 -0.18 47 41 169 +7
27NOV25 32.00 P 1.10 1.10 0.77 0.93 -0.21 48 71 271 -40
27NOV25 33.00 P 1.58 1.58 1.12 1.32 -0.29 48 70 143 +46
27NOV25 34.00 P 1.68 1.78 1.68 1.78 -0.41 47 9 78 0
27NOV25 35.00 P 0.00 0.00 0.00 2.44 -0.41 49 0 149 0
27NOV25 36.00 P 0.00 0.00 0.00 3.10 -0.29 49 0 67 0
27NOV25 37.00 P 0.00 0.00 0.00 3.65 -0.49 44 0 50 0
27NOV25 38.00 P 0.00 0.00 0.00 4.43 -0.52 42 0 7 0
27NOV25 39.00 P 0.00 0.00 0.00 5.57 -0.41 54 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 6.20 -0.91 40 0 102 0
27NOV25 41.00 P 0.00 0.00 0.00 7.24 -0.73 48 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 8.19 -0.62 48 0 15 0
27NOV25 43.00 P 0.00 0.00 0.00 9.16 -0.72 48 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 10.14 -0.71 0 0 2 0
27NOV25 45.00 P 0.00 0.00 0.00 11.23 -0.55 64 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 12.21 -0.63 66 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 66 0
30DEC25 23.00 P 0.00 0.00 0.00 0.04 0.00 47 0 37 0
30DEC25 24.00 P 0.09 0.09 0.09 0.06 -0.01 45 10 24 +10
30DEC25 25.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 368 0
30DEC25 26.00 P 0.00 0.00 0.00 0.18 -0.02 45 0 19 0
30DEC25 27.00 P 0.00 0.00 0.00 0.27 -0.05 45 0 15 0
30DEC25 28.00 P 0.00 0.00 0.00 0.41 -0.05 45 0 151 0
30DEC25 29.00 P 0.00 0.00 0.00 0.59 -0.08 44 0 43 0
30DEC25 30.00 P 0.00 0.00 0.00 0.83 -0.12 44 0 236 0
30DEC25 31.00 P 1.10 1.10 1.10 1.13 -0.16 44 1 60 +1
30DEC25 32.00 P 0.00 0.00 0.00 1.49 -0.23 44 0 84 0
30DEC25 33.00 P 0.00 0.00 0.00 1.93 -0.27 44 0 315 0
30DEC25 34.00 P 2.39 2.39 2.36 2.46 -0.32 45 12 303 0
30DEC25 35.00 P 0.00 0.00 0.00 3.06 -0.36 45 0 74 0
30DEC25 36.00 P 0.00 0.00 0.00 3.78 -0.34 47 0 55 0
30DEC25 37.00 P 0.00 0.00 0.00 4.22 -0.45 42 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 5.11 -0.33 46 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.98 -0.21 48 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.73 -0.64 46 0 102 0
30DEC25 41.00 P 0.00 0.00 0.00 7.50 -0.76 44 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.63 -0.53 52 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.53 -0.56 52 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.45 -0.58 53 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.23 -0.77 46 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.32 -0.60 54 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.16 -0.62 46 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.25 -0.62 55 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.22 -0.56 56 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.14 -0.71 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.65 -0.63 56 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.14 -0.70 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.71 -0.59 74 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 26.21 -0.60 79 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 28.69 -0.62 81 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 31.20 -0.61 86 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 33.64 -1.05 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 36.20 -0.63 94 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.06 0.00 45 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.15 -0.02 44 0 395 0
29JAN26 25.00 P 0.00 0.00 0.00 0.22 -0.04 44 0 587 0
29JAN26 26.00 P 0.00 0.00 0.00 0.32 -0.05 43 0 57 0
29JAN26 27.00 P 0.00 0.00 0.00 0.47 -0.07 43 0 167 0
29JAN26 28.00 P 0.00 0.00 0.00 0.66 -0.07 43 0 63 0
29JAN26 29.00 P 0.00 0.00 0.00 0.89 -0.10 43 0 471 0
29JAN26 30.00 P 1.12 1.12 1.06 1.17 -0.13 43 7 405 -5
29JAN26 31.00 P 0.00 0.00 0.00 1.50 -0.18 43 0 305 0
29JAN26 32.00 P 0.00 0.00 0.00 1.89 -0.24 43 0 320 0
29JAN26 33.00 P 0.00 0.00 0.00 2.36 -0.27 43 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 2.89 -0.31 44 0 161 0
29JAN26 35.00 P 0.00 0.00 0.00 3.48 -0.35 44 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 3.97 -0.57 42 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 4.89 -0.38 46 0 315 0
29JAN26 38.00 P 0.00 0.00 0.00 5.47 -0.25 44 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.39 -0.42 47 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.20 -0.46 48 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.04 -0.22 49 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 8.88 -0.49 49 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.53 -0.75 44 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.49 -0.69 46 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.26 -0.87 41 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 12.32 -0.77 46 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.24 - 43 0 0 -
26FEB26 25.00 P 0.00 0.00 0.00 0.34 - 43 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 0.48 - 43 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 0.65 - 43 0 0 -
26FEB26 28.00 P 0.00 0.00 0.00 0.87 - 43 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 1.12 - 42 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 1.44 - 42 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 1.79 - 42 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 2.19 - 42 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 2.66 - 42 0 0 -
26FEB26 34.00 P 3.07 3.07 3.07 3.23 - 43 15 15 -
26FEB26 35.00 P 0.00 0.00 0.00 3.78 - 43 0 0 -
26FEB26 36.00 P 0.00 0.00 0.00 4.54 - 45 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 4.98 - 42 0 0 -
26FEB26 38.00 P 0.00 0.00 0.00 5.59 - 41 0 0 -
26FEB26 39.00 P 0.00 0.00 0.00 6.55 - 44 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 7.46 - 46 0 0 -
26FEB26 41.00 P 0.00 0.00 0.00 8.27 - 47 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 9.13 - 48 0 0 -
30MAR26 22.00 P 0.00 0.00 0.00 0.17 -0.03 43 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 0.26 -0.04 43 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.37 -0.05 43 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.52 -0.06 43 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.68 -0.08 43 0 19 0
30MAR26 27.00 P 0.00 0.00 0.00 0.88 -0.08 43 0 17 0
30MAR26 28.00 P 1.12 1.12 1.12 1.15 -0.14 43 15 17 +6
30MAR26 29.00 P 0.00 0.00 0.00 1.39 -0.17 42 0 15 0
30MAR26 30.00 P 1.75 1.75 1.63 1.73 -0.23 42 18 56 +12
30MAR26 31.00 P 0.00 0.00 0.00 2.14 -0.24 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.57 -0.21 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.05 -0.28 42 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 3.54 -0.32 42 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 4.05 -0.42 42 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 4.80 -0.33 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.45 -0.41 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.13 -0.48 44 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 6.90 -0.46 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.66 -0.47 44 0 100 0
30MAR26 41.00 P 0.00 0.00 0.00 8.47 -0.48 45 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 9.27 -0.23 45 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.13 -0.54 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.97 -0.57 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.86 -0.58 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.76 -0.57 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.68 -0.59 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.59 -0.58 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.48 -0.66 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.48 -0.58 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.78 -0.72 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.19 -0.73 48 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.71 -0.79 53 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.21 -0.65 56 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.69 -0.67 58 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.20 -0.64 62 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.43 -0.05 42 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.58 -0.06 42 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.75 -0.09 42 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.96 -0.10 42 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.18 -0.08 42 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.44 -0.10 42 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 1.75 -0.12 42 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.09 -0.12 42 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.46 -0.15 42 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 2.88 -0.24 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.34 -0.23 42 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 3.84 -0.25 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.35 -0.35 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.94 -0.33 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.53 -0.37 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.21 -0.39 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.88 -0.44 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.60 -0.42 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.30 -0.48 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.11 -0.36 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.88 -0.50 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.65 -0.53 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.49 -0.58 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.34 -0.39 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.19 -0.29 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.05 -0.35 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.90 -0.62 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.81 -0.48 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.79 -0.49 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.71 -0.02 42 0 14 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 -0.04 42 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.12 -0.04 42 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.37 -0.07 42 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 1.63 -0.10 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.94 -0.13 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.27 -0.13 41 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 2.64 -0.14 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.05 -0.17 41 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 3.49 -0.19 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.96 -0.21 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.47 -0.26 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.01 -0.24 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.59 -0.30 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 6.19 -0.33 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 6.83 -0.30 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.45 -0.37 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.19 -0.32 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.95 -0.35 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.65 -0.40 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.40 -0.42 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.17 -0.44 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.90 -0.50 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.76 -0.40 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.57 -0.54 43 0 0 0
TOTAL PUT 337 8,314 +60
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$ 72.35
31OCT25 50.00 C 0.00 0.00 0.00 22.35 -3.04 0 0 0 0
31OCT25 52.50 C 0.00 0.00 0.00 19.85 -2.31 0 0 0 0
31OCT25 55.00 C 0.00 0.00 0.00 17.35 -2.31 0 0 0 0
31OCT25 57.50 C 0.00 0.00 0.00 14.85 -2.82 0 0 0 0
31OCT25 60.00 C 0.00 0.00 0.00 12.35 -2.31 0 0 0 0
31OCT25 62.50 C 0.00 0.00 0.00 9.85 -2.67 0 0 0 0
31OCT25 65.00 C 0.00 0.00 0.00 7.35 -2.31 0 0 0 0
31OCT25 67.50 C 0.00 0.00 0.00 4.85 -2.33 0 0 0 -30
31OCT25 70.00 C 2.93 2.93 2.52 2.35 -2.37 0 7 0 -52
31OCT25 72.50 C 1.06 1.15 0.25 0.00 -2.40 0 152 131 -53
31OCT25 75.00 C 0.40 0.40 0.01 0.00 -0.75 0 162 328 +4
31OCT25 77.50 C 0.02 0.04 0.01 0.00 -0.21 0 261 421 +137
31OCT25 80.00 C 0.01 0.01 0.01 0.00 -0.06 0 8 586 0
31OCT25 82.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 632 0
31OCT25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 218 0
31OCT25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
31OCT25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
31OCT25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07NOV25 52.50 C 0.00 0.00 0.00 20.28 -1.91 155 0 0 0
07NOV25 55.00 C 0.00 0.00 0.00 17.76 -2.24 135 0 0 0
07NOV25 57.50 C 0.00 0.00 0.00 15.25 -2.42 116 0 0 0
07NOV25 60.00 C 0.00 0.00 0.00 12.78 -1.94 101 0 0 0
07NOV25 62.50 C 0.00 0.00 0.00 9.95 -2.67 55 0 0 0
07NOV25 65.00 C 0.00 0.00 0.00 7.54 -2.51 52 0 0 0
07NOV25 67.50 C 0.00 0.00 0.00 5.39 -2.06 54 0 0 0
07NOV25 70.00 C 0.00 0.00 0.00 3.31 -1.90 47 0 15 0
07NOV25 72.50 C 2.68 2.68 1.73 1.73 -1.66 44 106 118 +87
07NOV25 75.00 C 1.34 1.35 0.80 0.84 -1.14 45 383 747 +155
07NOV25 77.50 C 0.68 0.71 0.36 0.37 -0.75 46 198 348 +75
07NOV25 80.00 C 0.26 0.35 0.17 0.16 -0.42 48 441 466 +204
07NOV25 82.50 C 0.20 0.20 0.12 0.07 -0.24 51 189 358 -4
07NOV25 85.00 C 0.10 0.10 0.10 0.03 -0.12 53 9 166 +9
07NOV25 87.50 C 0.00 0.00 0.00 0.02 -0.05 58 0 45 0
07NOV25 90.00 C 0.04 0.04 0.04 0.01 -0.03 60 15 73 0
07NOV25 92.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 35 0
07NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 24.19 -2.09 107 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 23.17 -2.22 101 0 4 0
27NOV25 52.50 C 0.00 0.00 0.00 20.28 -2.40 74 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 17.95 -2.05 72 0 1 0
27NOV25 57.50 C 0.00 0.00 0.00 15.25 -2.42 55 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 12.91 -2.29 52 0 20 0
27NOV25 62.50 C 0.00 0.00 0.00 10.99 -2.17 57 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 8.67 -2.31 50 0 68 0
27NOV25 67.50 C 0.00 0.00 0.00 7.03 -1.98 53 1 324 0
27NOV25 70.00 C 6.22 6.30 5.40 5.40 -1.63 52 30 139 0
27NOV25 72.50 C 4.71 4.71 3.92 4.01 -1.44 50 137 416 +41
27NOV25 75.00 C 3.30 3.51 2.90 3.00 -1.22 51 134 1,275 +67
27NOV25 77.50 C 2.78 2.78 2.18 2.19 -1.05 51 486 1,274 +171
27NOV25 80.00 C 1.96 2.06 1.58 1.57 -0.91 52 952 1,397 +253
27NOV25 82.50 C 1.60 1.60 1.20 1.12 -0.80 52 220 729 -21
27NOV25 85.00 C 1.06 1.18 0.88 0.79 -0.67 53 227 1,240 +4
27NOV25 87.50 C 0.82 0.89 0.69 0.55 -0.55 53 137 1,686 -15
27NOV25 90.00 C 0.70 0.70 0.53 0.38 -0.45 54 119 9,755 -1
27NOV25 92.50 C 0.55 0.55 0.42 0.27 -0.36 55 111 1,104 +64
27NOV25 95.00 C 0.42 0.43 0.33 0.19 -0.29 55 100 1,402 +88
27NOV25 97.50 C 0.30 0.30 0.30 0.13 -0.23 56 1 962 -1
27NOV25 100.00 C 0.25 0.25 0.22 0.09 -0.19 56 7 370 +2
27NOV25 102.50 C 0.18 0.18 0.18 0.07 -0.15 58 6 640 +6
27NOV25 105.00 C 0.16 0.16 0.15 0.05 -0.12 58 5 318 +1
27NOV25 107.50 C 0.00 0.00 0.00 0.03 -0.10 58 0 217 0
27NOV25 110.00 C 0.00 0.00 0.00 0.02 -0.08 58 0 120 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.07 57 0 212 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 -0.06 59 0 1,087 0
30DEC25 30.00 C 0.00 0.00 0.00 42.52 -2.78 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 42.02 -2.15 127 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 40.54 -2.29 67 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 39.37 -2.47 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 39.14 -1.53 119 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 38.35 -2.19 123 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 37.47 -1.47 123 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 35.38 -2.76 0 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 35.24 -1.60 107 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 33.58 -2.30 51 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 32.59 -2.83 52 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 32.41 -2.03 101 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 31.52 -2.10 101 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 30.50 -1.63 96 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 28.63 -2.36 50 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 27.64 -2.29 49 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 26.66 -2.57 49 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 25.70 -2.19 51 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 24.82 -2.48 56 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 24.19 -2.51 68 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 23.17 -2.22 64 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 20.55 -2.13 53 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 17.95 -2.63 44 0 4,849 0
30DEC25 57.50 C 0.00 0.00 0.00 15.39 -2.92 35 0 3,403 0
30DEC25 60.00 C 0.00 0.00 0.00 14.18 -2.15 53 0 2,489 0
30DEC25 62.50 C 0.00 0.00 0.00 11.44 -2.15 42 0 937 0
30DEC25 65.00 C 10.10 10.10 10.10 10.10 -2.13 48 1 635 0
30DEC25 67.50 C 0.00 0.00 0.00 8.58 -1.85 49 0 594 0
30DEC25 70.00 C 0.00 0.00 0.00 6.95 -1.64 47 0 11,193 0
30DEC25 72.50 C 6.00 6.00 6.00 5.70 -1.49 47 2 1,128 +2
30DEC25 75.00 C 5.07 5.07 5.07 4.64 -1.32 47 2 11,947 +1
30DEC25 77.50 C 4.78 4.78 3.86 3.86 -1.09 49 67 850 -5
30DEC25 80.00 C 3.55 3.55 3.10 3.11 -1.01 49 6 6,911 +1
30DEC25 82.50 C 2.97 3.00 2.58 2.56 -0.88 50 158 1,460 +38
30DEC25 85.00 C 2.36 2.36 2.08 2.08 -0.81 50 132 899 -12
30DEC25 87.50 C 1.90 2.07 1.77 1.70 -0.71 51 72 724 +10
30DEC25 90.00 C 1.62 1.62 1.45 1.39 -0.64 52 83 2,855 +1
30DEC25 92.50 C 1.40 1.40 1.21 1.14 -0.55 52 7 654 -2
30DEC25 95.00 C 1.12 1.12 1.02 0.93 -0.48 53 82 4,836 +49
30DEC25 97.50 C 0.00 0.00 0.00 0.77 -0.41 54 0 1,138 0
30DEC25 100.00 C 0.88 0.92 0.75 0.63 -0.36 54 24 1,161 0
30DEC25 102.50 C 0.00 0.00 0.00 0.53 -0.30 55 0 1,555 0
30DEC25 105.00 C 0.57 0.57 0.57 0.44 -0.26 55 2 266 -2
30DEC25 107.50 C 0.00 0.00 0.00 0.37 -0.22 56 0 171 0
30DEC25 110.00 C 0.47 0.47 0.47 0.31 -0.20 57 2 121 +2
30DEC25 112.50 C 0.00 0.00 0.00 0.26 -0.17 57 0 273 0
30DEC25 115.00 C 0.40 0.40 0.40 0.22 -0.15 58 6 216 0
29JAN26 50.00 C 0.00 0.00 0.00 23.30 -2.26 52 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 21.30 -2.11 56 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 19.02 -2.43 53 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 16.85 -2.40 50 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 14.72 -2.05 48 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 12.82 -2.30 47 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 10.61 -2.54 43 0 26 0
29JAN26 67.50 C 0.00 0.00 0.00 9.70 -1.81 48 0 18 0
29JAN26 70.00 C 0.00 0.00 0.00 8.30 -1.54 47 1 100 +1
29JAN26 72.50 C 0.00 0.00 0.00 7.09 -1.42 48 0 180 0
29JAN26 75.00 C 0.00 0.00 0.00 6.05 -1.30 48 1 265 0
29JAN26 77.50 C 0.00 0.00 0.00 5.17 -1.25 48 0 141 0
29JAN26 80.00 C 4.76 4.76 4.51 4.36 -1.08 48 3 230 +2
29JAN26 82.50 C 3.81 3.81 3.81 3.68 -1.01 49 1 267 0
29JAN26 85.00 C 3.60 3.60 3.57 3.09 -0.98 49 315 1,164 +300
29JAN26 87.50 C 3.16 3.16 3.16 2.60 -0.94 49 30 436 0
29JAN26 90.00 C 2.73 2.73 2.38 2.18 -0.90 49 32 302 -2
29JAN26 92.50 C 2.37 2.37 2.20 1.83 -0.84 50 31 181 0
29JAN26 95.00 C 0.00 0.00 0.00 1.53 -0.78 50 0 131 0
29JAN26 97.50 C 1.61 1.61 1.61 1.28 -0.72 50 35 242 0
29JAN26 100.00 C 1.40 1.40 1.40 1.08 -0.66 50 4 475 0
29JAN26 102.50 C 0.00 0.00 0.00 0.90 -0.61 50 0 128 0
29JAN26 105.00 C 0.00 0.00 0.00 0.76 -0.56 51 0 312 0
29JAN26 107.50 C 0.00 0.00 0.00 0.64 -0.51 51 0 130 0
29JAN26 110.00 C 0.00 0.00 0.00 0.54 -0.47 51 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.45 -0.44 52 0 107 0
29JAN26 115.00 C 0.71 0.71 0.71 0.38 -0.40 52 2 229 +2
26FEB26 52.50 C 0.00 0.00 0.00 21.41 - 48 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 19.18 - 46 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 17.05 - 45 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 14.85 - 42 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 13.19 - 43 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 11.39 - 42 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 10.64 - 47 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 9.30 - 47 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 8.06 - 47 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 6.87 - 46 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 6.11 - 47 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 5.34 - 48 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 4.72 - 49 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 4.07 - 49 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 3.57 - 49 0 0 -
26FEB26 90.00 C 0.00 0.00 0.00 3.15 - 50 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 2.75 - 50 0 0 -
26FEB26 95.00 C 0.00 0.00 0.00 2.41 - 51 0 0 -
26FEB26 97.50 C 0.00 0.00 0.00 2.11 - 51 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 35.85 -3.26 0 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 35.24 -2.43 59 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 34.60 -2.36 66 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 33.69 -2.51 66 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 32.41 -2.26 57 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 31.52 -2.49 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 30.50 -2.23 54 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 30.07 -1.59 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 28.75 -2.81 55 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 27.37 -2.61 44 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 26.72 -2.96 50 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 25.88 -2.49 50 0 115 0
30MAR26 49.00 C 0.00 0.00 0.00 25.38 -2.46 55 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 24.00 -2.58 48 0 249 0
30MAR26 52.50 C 22.00 22.00 22.00 21.65 -2.77 44 1 207 0
30MAR26 55.00 C 0.00 0.00 0.00 20.12 -2.53 49 0 344 0
30MAR26 57.50 C 0.00 0.00 0.00 18.32 -1.87 50 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 16.04 -2.73 46 0 544 0
30MAR26 62.50 C 0.00 0.00 0.00 14.84 -1.17 49 0 235 0
30MAR26 65.00 C 0.00 0.00 0.00 12.71 -2.63 45 0 489 0
30MAR26 67.50 C 0.00 0.00 0.00 11.90 -1.91 49 0 663 0
30MAR26 70.00 C 0.00 0.00 0.00 10.47 -1.56 48 0 14,858 0
30MAR26 72.50 C 9.61 9.61 9.30 9.33 -1.45 48 11 2,290 +2
30MAR26 75.00 C 8.91 8.91 8.91 8.35 -1.31 48 2,015 6,711 +1,804
30MAR26 77.50 C 0.00 0.00 0.00 7.40 -1.26 48 0 1,207 0
30MAR26 80.00 C 0.00 0.00 0.00 6.60 -1.16 49 0 707 0
30MAR26 82.50 C 6.03 6.03 5.92 5.90 -1.05 49 45 1,818 0
30MAR26 85.00 C 0.00 0.00 0.00 5.28 -0.90 50 0 2,342 0
30MAR26 87.50 C 0.00 0.00 0.00 4.73 -0.74 50 0 186 0
30MAR26 90.00 C 4.57 4.57 4.50 4.22 -0.62 50 4 4,273 +4
30MAR26 92.50 C 0.00 0.00 0.00 3.76 -0.51 51 0 299 0
30MAR26 95.00 C 0.00 0.00 0.00 3.36 -0.41 51 0 94 0
30MAR26 97.50 C 0.00 0.00 0.00 3.01 -0.31 51 0 705 0
30MAR26 100.00 C 2.93 2.93 2.93 2.69 -0.24 52 5 196 +5
30MAR26 102.50 C 0.00 0.00 0.00 2.35 -0.23 52 0 843 0
30MAR26 105.00 C 0.00 0.00 0.00 2.17 -0.10 52 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 1.90 -0.10 52 0 87 0
30MAR26 110.00 C 0.00 0.00 0.00 1.71 -0.05 53 0 5 0
30MAR26 112.50 C 0.00 0.00 0.00 1.54 -0.01 53 0 16 0
30MAR26 115.00 C 0.00 0.00 0.00 1.40 +0.04 53 0 15 0
29JUN26 41.00 C 0.00 0.00 0.00 33.43 -1.74 56 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 32.29 -2.63 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 31.19 -2.18 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.74 -2.07 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 29.24 -2.36 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 29.05 -1.86 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.25 -1.75 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.71 -2.54 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.52 -2.44 51 0 404 0
29JUN26 50.00 C 0.00 0.00 0.00 25.16 -2.45 45 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 23.44 -2.35 47 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 21.94 -1.41 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.86 -2.61 47 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 17.90 -2.87 45 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 16.46 -2.10 45 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 15.72 -1.41 49 0 24 0
29JUN26 67.50 C 0.00 0.00 0.00 14.05 -1.77 47 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 13.03 -1.54 48 0 281 0
29JUN26 72.50 C 0.00 0.00 0.00 11.93 -1.46 48 0 594 0
29JUN26 75.00 C 10.98 10.99 10.98 10.92 -1.40 48 2 1,857 +2
29JUN26 77.50 C 0.00 0.00 0.00 10.01 -1.33 48 0 460 0
29JUN26 80.00 C 0.00 0.00 0.00 9.19 -1.25 48 0 1,003 0
29JUN26 82.50 C 0.00 0.00 0.00 8.42 -1.19 49 0 228 0
29JUN26 85.00 C 0.00 0.00 0.00 7.74 -1.15 49 0 261 0
29JUN26 87.50 C 0.00 0.00 0.00 7.12 -1.08 49 0 948 0
29JUN26 90.00 C 6.51 6.51 6.51 6.57 -0.98 50 4 874 +4
29JUN26 92.50 C 0.00 0.00 0.00 6.05 -0.87 50 0 230 0
29JUN26 95.00 C 0.00 0.00 0.00 5.58 -0.76 50 0 16,141 0
29JUN26 97.50 C 0.00 0.00 0.00 5.26 -0.55 51 0 63 0
29JUN26 100.00 C 0.00 0.00 0.00 4.79 -0.54 51 0 373 0
29JUN26 102.50 C 0.00 0.00 0.00 4.55 -0.33 52 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 4.14 -0.34 52 0 57 0
29JUN26 107.50 C 0.00 0.00 0.00 3.86 -0.25 52 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 3.61 -0.16 52 0 126 0
29JUN26 112.50 C 0.00 0.00 0.00 3.49 +0.03 53 0 118 0
29JUN26 115.00 C 0.00 0.00 0.00 3.27 +0.09 54 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 27.42 -2.02 48 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 26.80 -1.86 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 25.07 -1.87 49 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 23.25 -1.90 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.47 -1.98 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.82 -2.32 46 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 18.89 -1.52 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.36 -1.61 47 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 16.16 -1.59 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.02 -1.57 48 0 19 0
29SEP26 72.50 C 0.00 0.00 0.00 13.99 -1.45 48 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 13.00 -1.44 48 0 323 0
29SEP26 77.50 C 0.00 0.00 0.00 12.10 -1.56 48 0 121 0
29SEP26 80.00 C 11.25 11.25 11.25 11.25 -1.35 48 3 751 +3
29SEP26 82.50 C 0.00 0.00 0.00 10.52 -1.26 48 0 19 0
29SEP26 85.00 C 0.00 0.00 0.00 9.79 -1.25 49 0 29 0
29SEP26 87.50 C 0.00 0.00 0.00 9.14 -1.20 49 0 139 0
29SEP26 90.00 C 0.00 0.00 0.00 8.55 -1.07 49 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 7.99 -0.99 49 0 198 0
29SEP26 95.00 C 0.00 0.00 0.00 7.49 -0.86 50 0 43 0
29SEP26 97.50 C 0.00 0.00 0.00 6.99 -0.73 50 0 117 0
29SEP26 100.00 C 0.00 0.00 0.00 6.58 -0.60 50 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 6.22 -0.47 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.92 -0.29 51 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 5.43 -0.30 51 0 57 0
29SEP26 110.00 C 0.00 0.00 0.00 5.29 -0.05 52 0 60 0
29SEP26 112.50 C 0.00 0.00 0.00 4.94 -0.04 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.66 +0.04 52 0 4 0
TOTAL CALL 7,795 166,571 +3,401
31OCT25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
31OCT25 67.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 58 0
31OCT25 70.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 238 0
31OCT25 72.50 P 0.25 0.53 0.10 0.15 -0.16 0 772 60 -233
31OCT25 75.00 P 1.70 2.80 1.49 2.65 +1.54 0 418 0 -536
31OCT25 77.50 P 3.76 5.18 3.76 5.15 +2.14 0 128 0 -139
31OCT25 80.00 P 7.37 7.37 7.37 7.65 +2.22 0 11 0 -83
31OCT25 82.50 P 10.00 10.00 10.00 10.15 +2.28 0 4 0 -5
31OCT25 85.00 P 0.00 0.00 0.00 12.65 +2.28 0 0 0 0
31OCT25 87.50 P 0.00 0.00 0.00 15.15 +2.30 0 0 0 0
31OCT25 90.00 P 0.00 0.00 0.00 17.65 +2.11 0 0 0 0
31OCT25 92.50 P 0.00 0.00 0.00 20.15 +2.30 0 0 0 0
31OCT25 95.00 P 0.00 0.00 0.00 22.65 +1.89 0 0 0 0
31OCT25 97.50 P 0.00 0.00 0.00 25.15 +2.28 0 0 0 0
07NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
07NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
07NOV25 60.00 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
07NOV25 62.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 15 0
07NOV25 65.00 P 0.12 0.12 0.12 0.15 +0.02 52 5 20 +5
07NOV25 67.50 P 0.25 0.32 0.22 0.37 +0.07 49 203 166 +124
07NOV25 70.00 P 0.71 0.83 0.57 0.84 +0.20 45 186 146 +43
07NOV25 72.50 P 1.60 1.80 1.25 1.73 +0.48 41 183 1,230 +98
07NOV25 75.00 P 3.02 3.50 2.55 3.32 +1.00 42 26 366 +9
07NOV25 77.50 P 4.63 5.15 4.63 5.31 +1.41 38 24 93 +2
07NOV25 80.00 P 7.30 7.30 7.30 7.77 +1.88 48 4 20 +3
07NOV25 82.50 P 0.00 0.00 0.00 10.19 +2.06 51 1 17 +1
07NOV25 85.00 P 0.00 0.00 0.00 12.66 +2.26 53 0 11 0
07NOV25 87.50 P 0.00 0.00 0.00 15.15 +2.22 0 0 0 0
07NOV25 90.00 P 0.00 0.00 0.00 17.65 +2.11 0 0 0 0
07NOV25 92.50 P 0.00 0.00 0.00 20.15 +1.76 0 0 0 0
07NOV25 95.00 P 0.00 0.00 0.00 22.65 +1.69 0 0 0 0
07NOV25 97.50 P 0.00 0.00 0.00 25.15 +2.22 0 0 0 0
27NOV25 49.00 P 0.05 0.05 0.05 0.01 0.00 54 18 325 +18
27NOV25 50.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 75 0
27NOV25 52.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 155 0
27NOV25 55.00 P 0.14 0.15 0.14 0.08 -0.01 51 141 460 +2
27NOV25 57.50 P 0.22 0.24 0.22 0.18 0.00 51 112 521 +46
27NOV25 60.00 P 0.37 0.38 0.35 0.36 +0.02 51 121 859 +84
27NOV25 62.50 P 0.60 0.67 0.60 0.64 +0.08 50 184 1,449 +137
27NOV25 65.00 P 1.09 1.10 0.96 1.09 +0.16 49 336 1,684 +175
27NOV25 67.50 P 1.64 1.79 1.46 1.76 +0.30 49 450 2,318 +202
27NOV25 70.00 P 2.54 2.70 2.31 2.65 +0.48 48 559 6,191 +265
27NOV25 72.50 P 3.65 3.96 3.45 3.81 +0.67 48 231 793 +50
27NOV25 75.00 P 5.16 5.35 4.67 5.23 +0.87 48 203 1,281 +22
27NOV25 77.50 P 6.32 7.00 6.32 6.99 +1.03 49 180 820 +54
27NOV25 80.00 P 9.03 9.03 9.03 8.90 +1.32 49 437 1,442 +434
27NOV25 82.50 P 0.00 0.00 0.00 11.05 +1.49 51 0 519 0
27NOV25 85.00 P 0.00 0.00 0.00 13.00 +1.55 46 0 462 0
27NOV25 87.50 P 0.00 0.00 0.00 15.54 +1.93 53 0 988 0
27NOV25 90.00 P 0.00 0.00 0.00 17.88 +2.00 53 0 528 0
27NOV25 92.50 P 0.00 0.00 0.00 20.34 +1.95 57 0 142 0
27NOV25 95.00 P 0.00 0.00 0.00 23.31 +2.35 77 0 16 0
27NOV25 97.50 P 0.00 0.00 0.00 25.18 +2.13 56 0 15 0
27NOV25 100.00 P 0.00 0.00 0.00 27.66 +2.18 57 0 19 0
27NOV25 102.50 P 0.00 0.00 0.00 30.15 +2.22 0 0 15 0
27NOV25 105.00 P 0.00 0.00 0.00 33.19 +2.79 93 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 35.18 +2.31 71 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 37.65 +2.29 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 40.15 +2.12 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 42.65 +2.30 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 49 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 96 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 275 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 476 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 389 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,540 0
30DEC25 44.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 1,211 0
30DEC25 46.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 432 0
30DEC25 47.00 P 0.00 0.00 0.00 0.06 +0.02 49 0 418 0
30DEC25 48.00 P 0.22 0.22 0.22 0.08 +0.03 49 1 3,799 +1
30DEC25 49.00 P 0.00 0.00 0.00 0.10 +0.03 48 0 535 0
30DEC25 50.00 P 0.25 0.25 0.25 0.13 +0.04 48 4 7,201 0
30DEC25 52.50 P 0.34 0.34 0.34 0.25 +0.08 48 14 4,591 +14
30DEC25 55.00 P 0.00 0.00 0.00 0.43 +0.11 48 0 3,856 0
30DEC25 57.50 P 0.70 0.70 0.70 0.70 +0.15 48 5 2,836 +5
30DEC25 60.00 P 0.98 1.05 0.98 1.04 +0.16 47 86 2,959 +41
30DEC25 62.50 P 1.36 1.51 1.36 1.54 +0.23 46 19 2,295 +2
30DEC25 65.00 P 2.14 2.19 2.04 2.20 +0.34 46 111 5,615 +79
30DEC25 67.50 P 2.79 2.97 2.79 3.02 +0.43 46 96 1,912 +12
30DEC25 70.00 P 3.70 4.10 3.66 4.01 +0.51 45 105 5,444 -30
30DEC25 72.50 P 4.88 5.28 4.88 5.22 +0.62 45 24 2,752 +8
30DEC25 75.00 P 6.89 6.89 6.89 6.71 +0.80 46 10 1,024 0
30DEC25 77.50 P 0.00 0.00 0.00 8.34 +0.94 46 0 446 0
30DEC25 80.00 P 10.00 10.00 10.00 10.01 +0.93 45 1 742 0
30DEC25 82.50 P 0.00 0.00 0.00 12.23 +1.55 49 0 860 0
30DEC25 85.00 P 0.00 0.00 0.00 14.50 +1.33 52 0 171 0
30DEC25 87.50 P 0.00 0.00 0.00 16.57 +1.82 52 0 371 0
30DEC25 90.00 P 0.00 0.00 0.00 19.19 +2.05 58 0 140 0
30DEC25 92.50 P 0.00 0.00 0.00 21.02 +1.70 54 0 54 0
30DEC25 95.00 P 0.00 0.00 0.00 23.71 +2.75 60 0 24 0
30DEC25 97.50 P 0.00 0.00 0.00 26.04 +2.18 62 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 28.47 +2.99 64 0 46 0
30DEC25 102.50 P 0.00 0.00 0.00 30.76 +2.58 64 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 33.26 +2.59 67 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 35.24 +2.14 56 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 38.15 +2.69 71 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 40.59 +2.56 72 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 43.06 +2.63 74 0 0 0
29JAN26 50.00 P 0.44 0.49 0.44 0.21 -0.07 43 6 17 +6
29JAN26 52.50 P 0.00 0.00 0.00 0.39 -0.07 44 0 166 0
29JAN26 55.00 P 0.00 0.00 0.00 0.66 -0.06 44 0 106 0
29JAN26 57.50 P 0.00 0.00 0.00 1.06 -0.02 45 0 417 0
29JAN26 60.00 P 1.64 1.64 1.64 1.59 +0.06 45 34 362 +34
29JAN26 62.50 P 2.35 2.35 2.32 2.28 +0.23 46 14 465 +14
29JAN26 65.00 P 3.10 3.10 3.10 3.08 +0.35 46 15 962 +1
29JAN26 67.50 P 3.75 3.89 3.75 4.02 +0.48 45 16 709 +1
29JAN26 70.00 P 4.71 4.99 4.71 5.13 +0.60 46 275 460 -27
29JAN26 72.50 P 5.92 6.50 5.92 6.38 +0.68 46 194 539 +160
29JAN26 75.00 P 7.64 7.64 7.56 7.87 +0.86 46 180 432 +41
29JAN26 77.50 P 0.00 0.00 0.00 9.48 +0.95 46 0 312 0
29JAN26 80.00 P 0.00 0.00 0.00 10.95 +0.86 45 0 320 0
29JAN26 82.50 P 0.00 0.00 0.00 13.03 +1.45 47 0 47 0
29JAN26 85.00 P 0.00 0.00 0.00 14.62 +0.93 44 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 16.57 +0.39 44 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 19.56 +1.98 52 0 81 0
29JAN26 92.50 P 0.00 0.00 0.00 21.50 +1.96 50 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 23.71 +1.58 51 0 19 0
29JAN26 97.50 P 0.00 0.00 0.00 26.04 +2.18 52 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 28.47 +2.32 54 0 15 0
29JAN26 102.50 P 0.00 0.00 0.00 30.96 +2.77 57 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 33.26 +2.46 56 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 35.82 +2.72 60 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 38.16 +2.51 60 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 40.77 +2.42 64 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 43.34 +2.68 68 0 15 0
26FEB26 52.50 P 0.00 0.00 0.00 0.60 - 42 0 0 -
26FEB26 55.00 P 1.30 1.30 1.25 0.96 - 43 3 3 -
26FEB26 57.50 P 0.00 0.00 0.00 1.44 - 43 0 0 -
26FEB26 60.00 P 2.30 2.30 2.30 2.07 - 44 1 1 -
26FEB26 62.50 P 0.00 0.00 0.00 2.85 - 45 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 3.77 - 45 0 0 -
26FEB26 67.50 P 4.73 4.73 4.73 4.76 - 45 1 1 -
26FEB26 70.00 P 0.00 0.00 0.00 5.95 - 45 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 7.21 - 45 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 8.70 - 46 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 10.29 - 46 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 11.98 - 46 0 0 -
26FEB26 82.50 P 0.00 0.00 0.00 14.30 - 50 0 0 -
26FEB26 85.00 P 0.00 0.00 0.00 16.27 - 51 0 0 -
26FEB26 87.50 P 0.00 0.00 0.00 17.46 - 46 0 0 -
26FEB26 90.00 P 0.00 0.00 0.00 19.56 - 46 0 0 -
26FEB26 92.50 P 0.00 0.00 0.00 22.57 - 54 0 0 -
26FEB26 95.00 P 0.00 0.00 0.00 23.71 - 45 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 26.95 - 55 0 0 -
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 314 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.04 43 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 -0.04 43 0 96 0
30MAR26 40.00 P 0.39 0.39 0.39 0.08 -0.04 43 100 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.10 -0.05 43 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.13 -0.06 43 0 503 0
30MAR26 43.00 P 0.00 0.00 0.00 0.17 -0.06 43 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.21 -0.08 43 0 587 0
30MAR26 45.00 P 0.61 0.61 0.61 0.27 -0.08 44 1 178 0
30MAR26 46.00 P 0.00 0.00 0.00 0.33 -0.09 44 0 194 0
30MAR26 47.00 P 0.00 0.00 0.00 0.42 -0.08 44 0 1,176 0
30MAR26 48.00 P 0.00 0.00 0.00 0.51 -0.08 44 0 388 0
30MAR26 49.00 P 0.00 0.00 0.00 0.61 -0.08 44 0 765 0
30MAR26 50.00 P 0.00 0.00 0.00 0.73 -0.08 44 0 808 0
30MAR26 52.50 P 1.37 1.37 1.37 1.11 -0.05 45 2 841 0
30MAR26 55.00 P 1.81 1.81 1.81 1.59 -0.01 45 15 1,877 +9
30MAR26 57.50 P 0.00 0.00 0.00 2.18 +0.03 46 0 472 0
30MAR26 60.00 P 2.94 2.98 2.90 2.90 +0.16 46 272 1,149 +240
30MAR26 62.50 P 0.00 0.00 0.00 3.71 +0.30 46 0 738 0
30MAR26 65.00 P 4.40 4.60 4.40 4.57 +0.30 46 172 1,060 +123
30MAR26 67.50 P 0.00 0.00 0.00 5.71 +0.47 46 0 5,043 0
30MAR26 70.00 P 0.00 0.00 0.00 6.86 +0.52 46 3,000 5,188 +3,000
30MAR26 72.50 P 7.82 8.01 7.82 8.20 +0.64 46 60 1,788 0
30MAR26 75.00 P 9.71 9.71 9.71 9.64 +0.73 46 20 2,035 +20
30MAR26 77.50 P 11.22 11.22 11.22 11.22 +0.84 47 4 4,305 0
30MAR26 80.00 P 0.00 0.00 0.00 13.31 +1.72 49 0 392 0
30MAR26 82.50 P 0.00 0.00 0.00 15.24 +1.85 50 0 1,732 0
30MAR26 85.00 P 0.00 0.00 0.00 16.85 +1.73 49 0 99 0
30MAR26 87.50 P 0.00 0.00 0.00 18.73 +1.51 49 0 208 0
30MAR26 90.00 P 20.60 20.60 20.60 20.60 +1.82 49 2 163 0
30MAR26 92.50 P 0.00 0.00 0.00 23.12 +2.13 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.09 +2.34 52 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 27.32 +2.21 52 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 28.95 +0.95 48 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 31.15 +1.23 48 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 33.99 +2.03 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.22 +2.21 53 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.53 +1.89 54 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 40.77 +2.42 53 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.34 +2.68 55 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.48 +0.05 45 0 284 0
29JUN26 42.00 P 0.00 0.00 0.00 0.57 +0.05 45 0 97 0
29JUN26 43.00 P 0.00 0.00 0.00 0.66 +0.05 45 0 134 0
29JUN26 44.00 P 0.00 0.00 0.00 0.78 +0.07 46 0 72 0
29JUN26 45.00 P 1.19 1.19 1.19 0.91 +0.07 46 2 61 +2
29JUN26 46.00 P 0.00 0.00 0.00 1.03 +0.07 46 0 2 0
29JUN26 47.00 P 1.45 1.45 1.45 1.20 +0.11 46 15 246 +5
29JUN26 48.00 P 0.00 0.00 0.00 1.37 +0.11 46 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 1.55 +0.12 46 0 112 0
29JUN26 50.00 P 0.00 0.00 0.00 1.74 +0.14 46 0 3,352 0
29JUN26 52.50 P 0.00 0.00 0.00 2.32 +0.18 46 0 152 0
29JUN26 55.00 P 2.99 2.99 2.99 3.00 +0.26 47 4 100 0
29JUN26 57.50 P 0.00 0.00 0.00 3.74 +0.25 47 0 88 0
29JUN26 60.00 P 0.00 0.00 0.00 4.55 +0.26 46 0 281 0
29JUN26 62.50 P 5.46 5.46 5.46 5.48 +0.33 46 6 142 +6
29JUN26 65.00 P 0.00 0.00 0.00 6.51 +0.38 46 1,500 1,888 +1,500
29JUN26 67.50 P 0.00 0.00 0.00 7.68 +0.47 47 0 288 0
29JUN26 70.00 P 0.00 0.00 0.00 8.95 +0.56 47 0 2,544 0
29JUN26 72.50 P 0.00 0.00 0.00 10.30 +0.61 47 0 15,347 0
29JUN26 75.00 P 0.00 0.00 0.00 11.76 +0.67 47 0 1,053 0
29JUN26 77.50 P 0.00 0.00 0.00 13.32 +0.77 47 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 15.27 +1.28 49 0 1,175 0
29JUN26 82.50 P 0.00 0.00 0.00 17.08 +1.59 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.29 +1.17 47 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 20.55 +0.99 49 0 189 0
29JUN26 90.00 P 0.00 0.00 0.00 21.94 +0.78 47 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 23.96 +0.58 47 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 25.90 +1.23 47 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 28.16 +1.46 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.85 +1.46 51 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 33.02 +1.58 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.94 +2.24 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.18 +2.03 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.90 +1.20 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.88 +1.76 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.94 +2.32 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.49 +0.31 47 0 74 0
29SEP26 50.00 P 0.00 0.00 0.00 2.72 +0.30 47 0 137 0
29SEP26 52.50 P 0.00 0.00 0.00 3.45 +0.40 47 0 73 0
29SEP26 55.00 P 0.00 0.00 0.00 4.16 +0.34 47 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 4.96 +0.31 46 0 47 0
29SEP26 60.00 P 0.00 0.00 0.00 5.89 +0.28 47 0 217 0
29SEP26 62.50 P 0.00 0.00 0.00 6.95 +0.39 46 0 177 0
29SEP26 65.00 P 0.00 0.00 0.00 8.04 +0.40 47 0 335 0
29SEP26 67.50 P 0.00 0.00 0.00 9.19 +0.44 46 0 452 0
29SEP26 70.00 P 0.00 0.00 0.00 10.56 +0.56 47 0 143 0
29SEP26 72.50 P 0.00 0.00 0.00 11.92 +0.58 47 0 130 0
29SEP26 75.00 P 0.00 0.00 0.00 13.40 +0.64 47 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 14.97 +0.79 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.59 +0.78 47 0 1,229 0
29SEP26 82.50 P 0.00 0.00 0.00 18.26 +1.04 47 0 12 0
29SEP26 85.00 P 0.00 0.00 0.00 20.05 +1.32 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.88 +1.42 48 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 23.89 +1.58 49 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 25.76 +1.18 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.25 +0.61 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.70 +1.21 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.28 +0.36 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 34.03 +1.46 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.98 +1.33 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.12 +1.81 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.46 +1.52 51 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 42.81 +1.64 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.94 +1.63 51 0 0 0
TOTAL PUT 11,327 156,431 +6,045
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$ 79.75
27NOV25 57.50 C 0.00 0.00 0.00 22.42 - 49 0 0 -
27NOV25 60.00 C 0.00 0.00 0.00 19.97 -1.13 50 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 17.55 -0.79 50 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 15.19 -0.93 49 0 10 0
27NOV25 67.50 C 0.00 0.00 0.00 12.87 -0.91 48 0 0 0
27NOV25 70.00 C 10.97 10.97 10.97 10.97 -0.51 53 10 20 +10
27NOV25 72.50 C 0.00 0.00 0.00 9.14 -0.20 54 0 2 0
27NOV25 75.00 C 0.00 0.00 0.00 7.32 -0.76 52 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 5.75 -0.56 51 0 110 0
27NOV25 80.00 C 4.49 4.59 4.39 4.39 -0.49 50 56 199 +4
27NOV25 82.50 C 3.61 3.75 3.60 3.35 -0.43 51 59 371 0
27NOV25 85.00 C 2.50 2.90 2.50 2.47 -0.47 51 225 613 +205
27NOV25 87.50 C 1.98 2.20 1.81 1.78 -0.39 50 358 1,273 +246
27NOV25 90.00 C 1.45 1.65 1.35 1.26 -0.32 50 737 1,367 +349
27NOV25 92.50 C 1.13 1.18 1.01 0.88 -0.25 50 140 1,476 +102
27NOV25 95.00 C 0.81 0.91 0.77 0.60 -0.19 50 623 1,157 +15
27NOV25 97.50 C 0.65 0.65 0.56 0.40 -0.15 50 104 1,248 -16
27NOV25 100.00 C 0.50 0.50 0.45 0.26 -0.11 50 19 2,060 +4
27NOV25 102.50 C 0.40 0.40 0.32 0.17 -0.08 50 61 1,340 -58
27NOV25 105.00 C 0.31 0.31 0.31 0.11 -0.06 50 83 929 -65
27NOV25 107.50 C 0.27 0.27 0.27 0.07 -0.04 50 50 1,892 0
27NOV25 110.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 1,094 0
27NOV25 112.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 845 0
27NOV25 115.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 607 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 398 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 457 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 291 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 302 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 155 0
30DEC25 57.50 C 0.00 0.00 0.00 22.42 -1.05 0 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 20.08 -1.82 0 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 17.72 -1.89 32 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 15.97 -0.41 45 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 14.48 +0.08 52 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 12.24 -0.56 48 0 35 0
30DEC25 72.50 C 0.00 0.00 0.00 10.12 -1.24 44 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 9.04 -0.53 48 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 7.62 -0.51 48 0 195 0
30DEC25 80.00 C 0.00 0.00 0.00 6.38 -0.47 48 0 195 0
30DEC25 82.50 C 0.00 0.00 0.00 5.28 -0.47 48 0 262 0
30DEC25 85.00 C 4.50 4.50 4.45 4.32 -0.49 48 71 510 +71
30DEC25 87.50 C 0.00 0.00 0.00 3.51 -0.48 48 0 406 0
30DEC25 90.00 C 3.21 3.40 3.21 2.83 -0.42 48 17 730 0
30DEC25 92.50 C 2.86 2.88 2.58 2.26 -0.37 48 67 494 +37
30DEC25 95.00 C 2.24 2.24 2.24 1.79 -0.33 48 54 2,092 +54
30DEC25 97.50 C 1.92 2.01 1.92 1.41 -0.28 47 19 874 +19
30DEC25 100.00 C 1.63 1.63 1.51 1.10 -0.24 47 3 22,332 0
30DEC25 102.50 C 1.30 1.30 1.30 0.86 -0.20 47 2 1,735 0
30DEC25 105.00 C 1.14 1.14 1.12 0.66 -0.17 47 14 5,691 +4
30DEC25 107.50 C 0.00 0.00 0.00 0.51 -0.14 47 0 832 0
30DEC25 110.00 C 0.69 0.80 0.69 0.39 -0.11 47 40 1,887 -28
30DEC25 112.50 C 0.00 0.00 0.00 0.30 -0.09 47 0 1,346 0
30DEC25 115.00 C 0.00 0.00 0.00 0.22 -0.08 47 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.17 -0.06 47 0 289 0
30DEC25 120.00 C 0.46 0.46 0.46 0.13 -0.05 47 10 1,443 -10
30DEC25 122.50 C 0.00 0.00 0.00 0.10 -0.03 47 0 625 0
30DEC25 125.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 1,525 0
30DEC25 130.00 C 0.28 0.28 0.28 0.04 -0.02 47 1 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 1,311 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 368 0
30DEC25 140.00 C 0.20 0.20 0.20 0.01 -0.01 46 2 694 -2
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 433 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 63 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 65 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29JAN26 57.50 C 0.00 0.00 0.00 22.88 - 35 0 0 -
29JAN26 60.00 C 0.00 0.00 0.00 20.82 -1.08 42 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.53 -0.08 53 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.42 -0.41 51 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 15.50 +0.05 51 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.96 -1.02 44 0 3 0
29JAN26 72.50 C 0.00 0.00 0.00 12.03 +0.05 49 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.34 -0.16 48 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 8.98 -0.46 48 0 0 0
29JAN26 80.00 C 7.48 7.48 7.48 7.77 -0.43 48 2 72 +2
29JAN26 82.50 C 6.84 6.91 6.84 6.71 -0.40 48 28 73 +28
29JAN26 85.00 C 5.75 5.99 5.75 5.75 -0.41 48 24 272 +18
29JAN26 87.50 C 4.90 4.90 4.90 4.89 -0.45 48 3 69 0
29JAN26 90.00 C 4.52 4.54 4.52 4.13 -0.41 47 20 48 +11
29JAN26 92.50 C 3.70 3.83 3.70 3.48 -0.37 47 25 788 +25
29JAN26 95.00 C 3.14 3.14 3.14 2.91 -0.34 47 15 150 +15
29JAN26 97.50 C 2.74 2.86 2.74 2.43 -0.30 47 27 176 +15
29JAN26 100.00 C 0.00 0.00 0.00 2.02 -0.27 47 0 780 0
29JAN26 102.50 C 0.00 0.00 0.00 1.68 -0.23 47 0 536 0
29JAN26 105.00 C 2.05 2.05 2.05 1.39 -0.20 47 10 270 -10
29JAN26 107.50 C 0.00 0.00 0.00 1.14 -0.18 47 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.94 -0.15 47 0 26 0
29JAN26 112.50 C 0.00 0.00 0.00 0.77 -0.13 47 0 132 0
29JAN26 115.00 C 0.00 0.00 0.00 0.63 -0.09 47 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.50 -0.09 47 0 2 0
29JAN26 120.00 C 0.85 0.85 0.85 0.42 -0.06 47 3 6 +3
29JAN26 122.50 C 0.72 0.72 0.72 0.33 -0.08 47 3 11 +3
29JAN26 125.00 C 0.70 0.70 0.70 0.27 -0.06 47 3 5 +3
26FEB26 57.50 C 0.00 0.00 0.00 24.11 - 51 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 22.37 - 54 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 20.41 - 54 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 18.05 - 49 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 16.04 - 47 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 14.93 - 51 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 12.91 - 48 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 11.62 - 49 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 10.33 - 49 0 0 -
26FEB26 80.00 C 9.41 9.43 9.41 9.17 - 49 30 30 -
26FEB26 82.50 C 7.83 8.42 7.83 8.22 - 49 170 170 -
26FEB26 85.00 C 0.00 0.00 0.00 7.21 - 49 0 0 -
26FEB26 87.50 C 6.74 6.74 6.74 6.33 - 49 3 3 -
26FEB26 90.00 C 0.00 0.00 0.00 5.53 - 49 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 4.81 - 49 0 0 -
26FEB26 95.00 C 0.00 0.00 0.00 4.18 - 49 0 0 -
26FEB26 97.50 C 3.89 3.89 3.89 3.63 - 49 15 15 -
26FEB26 100.00 C 0.00 0.00 0.00 3.14 - 49 0 0 -
26FEB26 102.50 C 0.00 0.00 0.00 2.71 - 49 0 0 -
30MAR26 57.50 C 0.00 0.00 0.00 24.86 -0.75 52 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 23.20 -0.10 54 0 90 0
30MAR26 62.50 C 0.00 0.00 0.00 21.15 -0.45 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.41 -0.21 52 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.29 -0.50 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.98 +0.22 51 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.04 -0.77 48 0 10 0
30MAR26 75.00 C 0.00 0.00 0.00 12.86 -0.70 49 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.59 -0.46 49 0 80 0
30MAR26 80.00 C 10.90 10.90 10.90 10.45 -0.41 49 1 95 0
30MAR26 82.50 C 0.00 0.00 0.00 9.41 -0.39 49 0 791 0
30MAR26 85.00 C 0.00 0.00 0.00 8.48 -0.22 49 0 698 0
30MAR26 87.50 C 0.00 0.00 0.00 7.59 -0.39 49 0 61 0
30MAR26 90.00 C 0.00 0.00 0.00 6.76 -0.39 49 0 80 0
30MAR26 92.50 C 0.00 0.00 0.00 6.01 -0.41 49 0 119 0
30MAR26 95.00 C 0.00 0.00 0.00 5.34 -0.38 49 0 220 0
30MAR26 97.50 C 5.31 5.31 5.31 4.74 -0.34 49 1 403 +1
30MAR26 100.00 C 0.00 0.00 0.00 4.19 -0.33 49 0 646 0
30MAR26 102.50 C 0.00 0.00 0.00 3.71 -0.30 49 0 381 0
30MAR26 105.00 C 0.00 0.00 0.00 3.28 -0.27 49 0 221 0
30MAR26 107.50 C 3.53 3.53 3.53 2.89 -0.25 49 7 149 +7
30MAR26 110.00 C 3.19 3.19 3.19 2.55 -0.23 49 3 431 0
30MAR26 112.50 C 0.00 0.00 0.00 2.24 -0.21 49 0 121 0
30MAR26 115.00 C 0.00 0.00 0.00 1.97 -0.20 49 0 401 0
30MAR26 117.50 C 1.88 1.88 1.88 1.68 -0.17 48 3 60 +3
30MAR26 120.00 C 0.00 0.00 0.00 1.52 -0.16 49 0 2,044 0
30MAR26 122.50 C 0.00 0.00 0.00 1.30 -0.14 48 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 1.14 -0.13 48 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 1.00 -0.11 48 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.90 -0.11 48 0 61 0
30MAR26 132.50 C 0.00 0.00 0.00 0.77 -0.09 48 0 75 0
30MAR26 135.00 C 1.20 1.20 1.20 0.67 -0.09 48 3 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.59 -0.07 48 0 251 0
30MAR26 140.00 C 1.05 1.05 1.05 0.52 -0.06 48 2 209 +2
30MAR26 142.50 C 0.95 0.95 0.95 0.45 -0.06 48 2 2 +2
30MAR26 145.00 C 0.90 0.90 0.90 0.40 -0.05 48 3 18 +3
30MAR26 147.50 C 0.00 0.00 0.00 0.35 -0.04 48 0 0 0
30MAR26 150.00 C 0.75 0.75 0.75 0.30 -0.05 48 3 32 +3
30MAR26 152.50 C 0.00 0.00 0.00 0.26 -0.04 48 0 0 0
30MAR26 155.00 C 0.68 0.68 0.68 0.23 -0.04 48 3 3 +3
30MAR26 157.50 C 0.00 0.00 0.00 0.20 -0.03 48 0 0 0
30MAR26 160.00 C 0.55 0.55 0.55 0.18 -0.03 48 3 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 26.70 - 51 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 25.17 +0.08 52 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.40 -0.05 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.73 +0.16 51 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.14 +0.32 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.21 -0.04 48 0 12 0
29JUN26 72.50 C 0.00 0.00 0.00 16.89 -0.46 49 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.61 -0.11 49 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.42 -0.45 49 0 40 0
29JUN26 80.00 C 0.00 0.00 0.00 13.32 -0.40 49 1,000 1,460 +1,000
29JUN26 82.50 C 0.00 0.00 0.00 12.29 -0.39 49 0 121 0
29JUN26 85.00 C 11.20 11.20 11.20 11.35 -0.37 49 1 20 +1
29JUN26 87.50 C 0.00 0.00 0.00 10.48 -0.37 49 0 239 0
29JUN26 90.00 C 0.00 0.00 0.00 9.68 -0.35 49 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 8.88 -0.40 49 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 8.15 -0.42 49 0 99 0
29JUN26 97.50 C 0.00 0.00 0.00 7.47 -0.40 49 0 158 0
29JUN26 100.00 C 0.00 0.00 0.00 6.85 -0.37 49 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 6.27 -0.36 49 0 648 0
29JUN26 105.00 C 0.00 0.00 0.00 5.74 -0.34 49 0 142 0
29JUN26 107.50 C 0.00 0.00 0.00 5.26 -0.31 49 0 140 0
29JUN26 110.00 C 0.00 0.00 0.00 4.81 -0.30 49 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 4.40 -0.28 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 4.02 -0.27 49 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 3.68 -0.25 49 0 21 0
29JUN26 120.00 C 0.00 0.00 0.00 3.36 -0.23 48 0 49 0
29JUN26 122.50 C 0.00 0.00 0.00 3.08 -0.21 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 2.81 -0.12 48 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 2.49 -0.19 48 0 55 0
29JUN26 130.00 C 3.20 3.20 3.20 2.28 -0.17 48 2 325 +2
29JUN26 132.50 C 0.00 0.00 0.00 2.08 -0.16 48 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 1.90 -0.15 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 1.74 -0.14 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 1.59 -0.13 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 1.45 -0.13 48 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 1.33 -0.11 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.21 -0.11 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.14 -0.10 48 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 1.01 -0.10 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.93 -0.08 48 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.85 -0.08 48 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.78 -0.07 48 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.71 -0.07 48 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.65 -0.08 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.59 -0.08 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.54 -0.08 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.50 -0.05 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.46 -0.04 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.42 -0.04 48 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.38 -0.06 48 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.35 -0.05 48 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.32 -0.05 48 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.29 -0.05 48 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.27 -0.04 48 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.25 -0.03 48 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.23 -0.03 48 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.21 -0.03 48 0 45 0
29JUN26 200.00 C 0.00 0.00 0.00 0.19 -0.03 48 0 48 0
29SEP26 57.50 C 0.00 0.00 0.00 28.20 - 50 0 0 -
29SEP26 60.00 C 0.00 0.00 0.00 26.53 -0.34 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.76 -0.30 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.32 -0.42 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.79 -0.23 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.40 -0.48 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.08 -0.24 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.86 -0.14 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.73 -0.44 48 0 26 0
29SEP26 80.00 C 15.60 15.60 15.60 15.60 -0.49 48 100 304 +100
29SEP26 82.50 C 0.00 0.00 0.00 14.68 -0.41 48 0 227 0
29SEP26 85.00 C 0.00 0.00 0.00 13.76 -0.40 49 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 12.90 -0.38 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.11 -0.36 49 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 11.32 -0.39 49 0 15 0
29SEP26 95.00 C 0.00 0.00 0.00 10.56 -0.45 49 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 9.85 -0.45 49 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 9.19 -0.43 49 0 745 0
29SEP26 102.50 C 0.00 0.00 0.00 8.57 -0.41 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 7.99 -0.39 49 0 46 0
29SEP26 107.50 C 0.00 0.00 0.00 7.45 -0.38 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.95 -0.35 48 0 464 0
29SEP26 112.50 C 0.00 0.00 0.00 6.48 -0.34 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.04 -0.32 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 5.63 -0.31 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 5.25 -0.13 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 4.89 -0.29 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.43 -0.26 48 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.13 -0.25 48 0 2 0
TOTAL CALL 4,343 91,111 +2,181
27NOV25 57.50 P 0.00 0.00 0.00 0.03 - 51 0 0 -
27NOV25 60.00 P 0.16 0.16 0.16 0.06 -0.01 50 25 41 +25
27NOV25 62.50 P 0.26 0.27 0.25 0.14 0.00 50 615 691 +615
27NOV25 65.00 P 0.00 0.00 0.00 0.28 -0.01 50 0 496 0
27NOV25 67.50 P 0.62 0.62 0.53 0.53 +0.01 50 91 800 +88
27NOV25 70.00 P 1.12 1.12 0.93 0.91 +0.02 50 41 1,056 0
27NOV25 72.50 P 1.62 1.62 1.40 1.47 +0.04 50 66 1,401 -38
27NOV25 75.00 P 2.40 2.40 1.95 2.19 +0.08 50 61 4,005 -7
27NOV25 77.50 P 3.16 3.18 2.83 3.06 +0.05 48 68 3,118 -2
27NOV25 80.00 P 4.20 4.49 4.08 4.29 +0.09 49 97 1,557 -29
27NOV25 82.50 P 6.15 6.24 5.55 5.73 +0.04 49 6 1,257 +1
27NOV25 85.00 P 7.77 7.77 6.79 7.24 +0.07 47 2 3,382 0
27NOV25 87.50 P 0.00 0.00 0.00 9.02 -0.05 46 0 1,894 0
27NOV25 90.00 P 11.15 11.32 11.15 11.63 +1.17 55 3 3,153 -3
27NOV25 92.50 P 13.41 13.41 13.41 13.58 +0.58 53 12 576 -12
27NOV25 95.00 P 16.20 16.20 16.20 15.88 +1.29 55 1 1,597 +1
27NOV25 97.50 P 0.00 0.00 0.00 18.09 +1.13 53 0 1,150 0
27NOV25 100.00 P 0.00 0.00 0.00 20.98 +1.32 68 0 652 0
27NOV25 102.50 P 0.00 0.00 0.00 22.90 +0.26 55 0 532 0
27NOV25 105.00 P 0.00 0.00 0.00 25.85 +1.36 74 0 112 0
27NOV25 107.50 P 0.00 0.00 0.00 28.48 +1.28 82 0 30 0
27NOV25 110.00 P 0.00 0.00 0.00 30.73 +0.92 80 0 20 -1
27NOV25 112.50 P 0.00 0.00 0.00 33.50 +1.31 92 0 0 -1
27NOV25 115.00 P 0.00 0.00 0.00 35.93 +0.75 94 0 102 0
27NOV25 117.50 P 0.00 0.00 0.00 37.75 +0.58 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 40.25 +0.80 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 42.75 +0.78 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 45.25 +0.80 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 47.75 +0.80 0 0 0 0
30DEC25 57.50 P 0.36 0.40 0.35 0.23 0.00 47 335 785 +320
30DEC25 60.00 P 0.49 0.49 0.47 0.39 -0.01 47 58 141 +32
30DEC25 62.50 P 0.69 0.69 0.68 0.64 0.00 47 28 190 +28
30DEC25 65.00 P 1.04 1.04 1.04 0.99 0.00 47 26 574 0
30DEC25 67.50 P 1.46 1.46 1.46 1.46 +0.07 47 1 480 0
30DEC25 70.00 P 1.90 2.02 1.90 2.01 +0.05 47 13 1,004 +7
30DEC25 72.50 P 0.00 0.00 0.00 2.72 +0.06 46 0 780 0
30DEC25 75.00 P 0.00 0.00 0.00 3.64 +0.07 46 0 6,355 0
30DEC25 77.50 P 0.00 0.00 0.00 4.71 +0.14 46 0 1,005 0
30DEC25 80.00 P 5.97 5.97 5.97 5.97 +0.17 47 1 2,886 0
30DEC25 82.50 P 7.71 7.71 7.62 7.38 +0.19 46 4 1,689 0
30DEC25 85.00 P 9.10 9.10 9.10 9.11 +0.34 48 15 17,971 0
30DEC25 87.50 P 0.00 0.00 0.00 10.41 +0.35 44 0 1,232 0
30DEC25 90.00 P 12.19 12.19 12.19 12.94 +0.75 50 1 14,926 +1
30DEC25 92.50 P 0.00 0.00 0.00 14.91 +1.20 51 0 632 0
30DEC25 95.00 P 0.00 0.00 0.00 16.08 +0.08 41 0 1,667 0
30DEC25 97.50 P 0.00 0.00 0.00 19.18 +0.75 52 0 1,238 0
30DEC25 100.00 P 21.00 21.00 21.00 20.98 +0.57 48 1 4,686 +1
30DEC25 102.50 P 0.00 0.00 0.00 23.07 +0.43 44 0 1,074 0
30DEC25 105.00 P 0.00 0.00 0.00 25.85 +0.34 52 0 95 0
30DEC25 107.50 P 0.00 0.00 0.00 28.48 +1.28 58 0 565 0
30DEC25 110.00 P 0.00 0.00 0.00 31.25 +0.84 65 0 1,203 0
30DEC25 112.50 P 0.00 0.00 0.00 33.50 +0.86 64 0 543 0
30DEC25 115.00 P 0.00 0.00 0.00 36.05 +0.62 68 0 1,189 0
30DEC25 117.50 P 0.00 0.00 0.00 38.48 +0.94 70 0 120 0
30DEC25 120.00 P 0.00 0.00 0.00 40.25 +0.27 0 0 22 0
30DEC25 122.50 P 0.00 0.00 0.00 42.75 +0.59 0 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 45.25 +0.26 0 0 801 0
30DEC25 127.50 P 0.00 0.00 0.00 47.75 +0.47 0 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 50.27 +0.71 61 0 1,741 0
30DEC25 132.50 P 0.00 0.00 0.00 53.16 +0.99 79 0 70 0
30DEC25 135.00 P 0.00 0.00 0.00 55.25 +0.80 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 57.75 +0.80 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 60.30 +0.85 72 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 62.75 +0.80 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 65.32 +0.87 77 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 67.82 +0.87 79 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 70.25 +0.80 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 72.75 +0.80 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 75.30 +0.85 83 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 77.75 +0.80 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 80.25 +0.80 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 83.00 +1.05 98 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 85.32 +0.87 91 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 87.82 +0.87 92 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 90.32 +0.87 94 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 92.88 +0.10 99 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 95.25 +0.80 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 97.79 +0.84 96 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 100.25 +0.80 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 102.75 +0.80 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 105.26 +0.17 97 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 107.79 +0.84 102 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 110.25 +0.80 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 112.75 +0.80 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 115.25 +0.80 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 117.80 +0.85 108 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 120.25 +0.80 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.54 - 47 0 0 -
29JAN26 60.00 P 0.00 0.00 0.00 0.83 +0.03 47 0 0 0
29JAN26 62.50 P 1.24 1.24 1.22 1.21 +0.04 47 45 116 +45
29JAN26 65.00 P 1.58 1.58 1.58 1.65 +0.02 47 50 106 +50
29JAN26 67.50 P 2.18 2.18 2.08 2.19 +0.03 46 105 135 +105
29JAN26 70.00 P 2.83 2.88 2.83 2.88 +0.06 46 32 280 +32
29JAN26 72.50 P 3.70 3.70 3.70 3.74 +0.12 46 15 271 +15
29JAN26 75.00 P 4.70 4.78 4.34 4.69 +0.10 46 205 250 +203
29JAN26 77.50 P 5.83 5.98 5.52 5.82 +0.13 46 400 705 +400
29JAN26 80.00 P 7.32 7.32 6.76 7.10 +0.26 46 748 1,081 +521
29JAN26 82.50 P 8.87 8.93 8.87 8.54 +0.21 46 17 589 +2
29JAN26 85.00 P 0.00 0.00 0.00 10.21 +0.33 47 0 1,569 0
29JAN26 87.50 P 0.00 0.00 0.00 12.06 +0.24 48 0 257 0
29JAN26 90.00 P 0.00 0.00 0.00 13.89 +0.43 48 0 207 0
29JAN26 92.50 P 0.00 0.00 0.00 15.94 +0.73 50 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 17.18 -0.28 45 0 1,189 0
29JAN26 97.50 P 0.00 0.00 0.00 19.59 +0.22 47 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 22.24 +0.74 52 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 24.49 +0.82 53 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.37 +0.64 50 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 29.15 +0.99 56 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.27 +0.85 55 0 5 0
29JAN26 112.50 P 0.00 0.00 0.00 33.50 +0.78 54 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.05 +0.62 57 0 100 0
29JAN26 117.50 P 0.00 0.00 0.00 38.48 +0.94 59 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 40.34 +0.28 49 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 42.86 +0.64 52 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 45.28 +0.29 50 0 0 0
26FEB26 57.50 P 1.10 1.10 1.10 1.01 - 48 67 67 -
26FEB26 60.00 P 1.48 1.48 1.44 1.42 - 49 7 7 -
26FEB26 62.50 P 0.00 0.00 0.00 1.93 - 49 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 2.39 - 47 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 3.05 - 47 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 3.88 - 47 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 4.79 - 47 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 5.86 - 47 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 7.02 - 47 0 0 -
26FEB26 80.00 P 8.35 8.35 8.21 8.36 - 47 615 615 -
26FEB26 82.50 P 10.06 10.06 9.61 9.88 - 48 201 201 -
26FEB26 85.00 P 0.00 0.00 0.00 11.41 - 48 0 0 -
26FEB26 87.50 P 0.00 0.00 0.00 13.44 - 50 0 0 -
26FEB26 90.00 P 0.00 0.00 0.00 14.45 - 46 0 0 -
26FEB26 92.50 P 0.00 0.00 0.00 17.07 - 51 0 0 -
26FEB26 95.00 P 0.00 0.00 0.00 18.68 - 50 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 20.05 - 46 0 0 -
26FEB26 100.00 P 0.00 0.00 0.00 22.38 - 48 0 0 -
26FEB26 102.50 P 0.00 0.00 0.00 24.87 - 50 0 0 -
30MAR26 57.50 P 0.00 0.00 0.00 1.50 +0.06 49 0 535 0
30MAR26 60.00 P 1.93 1.93 1.93 1.95 +0.02 48 4 135 0
30MAR26 62.50 P 0.00 0.00 0.00 2.46 +0.04 48 0 551 0
30MAR26 65.00 P 0.00 0.00 0.00 3.09 +0.02 47 0 508 0
30MAR26 67.50 P 0.00 0.00 0.00 3.86 +0.12 47 0 153 0
30MAR26 70.00 P 4.74 4.74 4.67 4.70 +0.14 47 56 241 +56
30MAR26 72.50 P 0.00 0.00 0.00 5.70 +0.16 47 0 780 0
30MAR26 75.00 P 0.00 0.00 0.00 6.79 +0.17 47 0 204 0
30MAR26 77.50 P 8.17 8.17 7.94 8.01 +0.19 47 400 620 +329
30MAR26 80.00 P 9.32 9.46 9.25 9.34 +0.24 47 673 944 +553
30MAR26 82.50 P 0.00 0.00 0.00 10.79 +0.23 48 0 1,857 0
30MAR26 85.00 P 12.35 12.35 12.35 12.45 +0.52 48 10 3,504 +10
30MAR26 87.50 P 0.00 0.00 0.00 14.00 +0.30 48 0 467 0
30MAR26 90.00 P 0.00 0.00 0.00 15.71 +0.29 48 0 4,743 0
30MAR26 92.50 P 0.00 0.00 0.00 17.84 +0.94 50 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 19.74 +0.69 50 0 1,247 0
30MAR26 97.50 P 0.00 0.00 0.00 21.23 +0.07 48 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 23.80 +0.78 51 0 1,243 0
30MAR26 102.50 P 0.00 0.00 0.00 25.19 -0.27 48 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 28.18 +1.15 54 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 29.97 +0.82 51 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 31.70 +0.43 48 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 34.33 +0.60 52 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 36.14 +0.71 48 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 38.48 +0.37 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.33 +0.90 54 0 38 0
30MAR26 122.50 P 0.00 0.00 0.00 43.03 -0.21 46 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.86 +0.55 52 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 48.32 +1.04 54 0 17 0
30MAR26 130.00 P 0.00 0.00 0.00 50.73 +0.74 54 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 53.16 +0.95 55 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 55.47 +0.65 53 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 57.75 +0.52 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 60.30 +0.73 52 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 62.75 +0.62 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 65.32 +0.74 55 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 67.88 +0.85 58 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 70.25 +0.52 0 0 110 0
30MAR26 152.50 P 0.00 0.00 0.00 72.75 +0.80 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 75.30 +0.18 60 0 0 -100
30MAR26 157.50 P 0.00 0.00 0.00 77.75 +0.80 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 80.25 +0.80 0 0 0 -100
30MAR26 162.50 P 0.00 0.00 0.00 83.00 +0.61 69 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 85.32 +0.87 65 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 88.00 +1.05 71 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 90.63 +0.69 75 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 92.88 +0.10 70 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 95.71 +1.26 78 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 97.79 +0.53 69 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 100.75 +0.86 81 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 102.75 +0.80 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 105.26 +0.17 71 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 108.13 +1.18 82 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 110.25 +0.32 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 113.27 +1.32 87 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 115.25 +0.80 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 117.80 +0.57 78 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 120.25 +0.37 0 0 0 0
29JUN26 57.50 P 2.55 2.55 2.55 2.69 - 48 5 5 -
29JUN26 60.00 P 3.17 3.17 3.17 3.26 +0.10 47 4 11 +4
29JUN26 62.50 P 3.90 3.90 3.90 3.95 +0.05 47 30 140 +20
29JUN26 65.00 P 0.00 0.00 0.00 4.78 +0.11 47 0 161 0
29JUN26 67.50 P 5.60 5.80 5.60 5.80 +0.25 48 51 217 -50
29JUN26 70.00 P 0.00 0.00 0.00 6.64 +0.12 47 0 237 0
29JUN26 72.50 P 0.00 0.00 0.00 7.72 +0.13 47 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 8.91 +0.15 47 0 3,090 0
29JUN26 77.50 P 0.00 0.00 0.00 10.19 +0.17 47 0 101 0
29JUN26 80.00 P 11.66 11.66 11.66 11.56 +0.19 47 1,496 3,007 +1,440
29JUN26 82.50 P 13.15 13.15 13.10 13.01 +0.20 47 224 507 +224
29JUN26 85.00 P 0.00 0.00 0.00 14.42 +0.10 47 0 153 0
29JUN26 87.50 P 0.00 0.00 0.00 16.35 +0.79 48 0 235 0
29JUN26 90.00 P 0.00 0.00 0.00 17.51 +0.45 46 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 19.75 +0.74 49 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 21.72 +0.54 49 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 23.43 +0.89 49 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 25.39 +0.07 49 0 149 0
29JUN26 102.50 P 0.00 0.00 0.00 27.55 +0.77 50 0 120 0
29JUN26 105.00 P 0.00 0.00 0.00 28.92 -0.06 47 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 31.35 +0.39 49 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 33.09 -0.27 48 0 14 0
29JUN26 112.50 P 0.00 0.00 0.00 35.20 -0.27 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.20 -0.08 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.04 +0.29 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.23 +0.79 51 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 44.55 +0.87 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.93 +0.66 52 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 49.30 +0.82 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.15 +0.56 50 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 53.85 +0.83 53 0 190 0
29JUN26 135.00 P 0.00 0.00 0.00 55.84 +0.51 50 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 58.17 +0.82 49 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.13 +1.10 55 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 63.51 +0.92 55 0 103 0
29JUN26 145.00 P 0.00 0.00 0.00 65.87 +0.97 55 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 67.88 +0.40 50 0 240 0
29JUN26 150.00 P 0.00 0.00 0.00 70.68 +0.67 55 0 10 0
29JUN26 152.50 P 0.00 0.00 0.00 72.75 +0.63 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 75.39 +0.27 53 0 110 -100
29JUN26 157.50 P 0.00 0.00 0.00 77.85 +0.45 54 0 0 0
29JUN26 160.00 P 80.10 80.10 80.10 80.34 +0.70 55 100 200 +100
29JUN26 162.50 P 0.00 0.00 0.00 83.00 +0.60 58 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 85.32 +0.36 56 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 88.00 +1.05 60 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 90.63 +0.69 63 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 92.88 +0.10 60 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 95.71 +1.26 66 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 97.79 +0.53 60 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 100.75 +0.86 68 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 102.75 +0.80 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 105.26 +0.17 61 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 108.13 +1.18 70 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 110.25 +0.32 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 113.27 +1.32 73 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 115.25 +0.80 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 117.80 +0.57 67 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 120.25 +0.37 0 0 0 0
29SEP26 57.50 P 3.49 3.49 3.49 3.78 - 47 5 5 -
29SEP26 60.00 P 0.00 0.00 0.00 4.47 +0.04 47 0 9 0
29SEP26 62.50 P 0.00 0.00 0.00 5.28 +0.07 47 0 35 0
29SEP26 65.00 P 6.32 6.32 6.32 6.32 +0.28 48 2 46 +2
29SEP26 67.50 P 0.00 0.00 0.00 7.13 +0.10 47 0 18 0
29SEP26 70.00 P 8.10 8.25 8.00 8.19 +0.11 47 245 263 +245
29SEP26 72.50 P 9.35 9.35 9.27 9.33 +0.23 47 60 119 +60
29SEP26 75.00 P 10.64 10.73 10.60 10.57 +0.13 47 170 225 +155
29SEP26 77.50 P 12.13 12.13 11.93 11.89 +0.14 47 220 223 +213
29SEP26 80.00 P 13.19 13.50 13.19 13.50 +0.45 48 4 2,593 +4
29SEP26 82.50 P 0.00 0.00 0.00 14.77 +0.18 47 0 367 0
29SEP26 85.00 P 0.00 0.00 0.00 16.36 +0.24 47 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 18.03 +0.31 48 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 19.70 +0.28 48 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 21.42 +0.22 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 23.24 +0.23 48 0 221 0
29SEP26 97.50 P 0.00 0.00 0.00 25.07 +0.22 49 0 456 0
29SEP26 100.00 P 0.00 0.00 0.00 27.06 +0.39 49 0 923 0
29SEP26 102.50 P 0.00 0.00 0.00 28.93 +0.16 49 0 515 0
29SEP26 105.00 P 0.00 0.00 0.00 30.90 +0.41 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 32.89 +0.25 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.82 +0.28 49 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 36.87 +0.36 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.95 +0.35 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.24 +0.40 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.28 +0.32 50 0 10 0
29SEP26 122.50 P 0.00 0.00 0.00 45.44 +0.25 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.69 +0.44 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.03 +0.70 51 0 0 0
TOTAL PUT 7,837 144,198 +5,464
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$ 11.36
27NOV25 7.75 C 0.00 0.00 0.00 3.68 -0.11 88 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.48 -0.17 97 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.20 -0.15 82 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.96 -0.15 78 0 2 0
27NOV25 8.75 C 0.00 0.00 0.00 2.71 -0.17 72 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.46 -0.11 66 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.21 -0.16 60 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 1.96 -0.16 53 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.71 -0.12 47 0 0 0
27NOV25 10.00 C 1.50 1.50 1.50 1.48 -0.07 45 5 10 +5
27NOV25 10.50 C 0.00 0.00 0.00 1.05 -0.15 41 0 359 0
27NOV25 11.00 C 0.75 0.75 0.68 0.69 -0.15 39 20 858 +5
27NOV25 11.50 C 0.47 0.52 0.43 0.42 -0.13 38 194 693 +114
27NOV25 12.00 C 0.29 0.32 0.26 0.23 -0.10 37 73 577 +50
27NOV25 12.50 C 0.15 0.19 0.15 0.12 -0.07 38 25 856 +20
27NOV25 13.00 C 0.10 0.10 0.09 0.06 -0.04 38 23 319 +17
27NOV25 13.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 1,313 0
27NOV25 14.00 C 0.04 0.04 0.04 0.01 -0.02 37 12 290 +12
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 197 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 66 0
27NOV25 15.50 C 0.01 0.01 0.01 0.01 0.00 52 40 40 +40
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.46 -0.07 137 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.20 -0.08 126 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.95 -0.08 120 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.70 -0.14 113 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.50 -0.07 118 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.25 -0.03 112 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.00 -0.10 105 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.71 -0.20 92 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 4.43 -0.11 79 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.16 -0.25 68 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.97 -0.07 77 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.74 -0.07 76 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.48 -0.17 69 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.23 -0.13 64 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.98 -0.14 59 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.73 -0.15 55 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.46 -0.13 47 0 5,382 0
30DEC25 9.25 C 0.00 0.00 0.00 2.21 -0.16 43 0 118 0
30DEC25 9.50 C 0.00 0.00 0.00 2.01 -0.16 44 0 5,012 0
30DEC25 9.75 C 0.00 0.00 0.00 1.79 -0.16 43 0 37 0
30DEC25 10.00 C 0.00 0.00 0.00 1.58 -0.05 41 0 96 0
30DEC25 10.50 C 1.25 1.25 1.25 1.20 -0.07 39 5 455 0
30DEC25 11.00 C 0.93 0.93 0.93 0.89 -0.12 39 26 542 +26
30DEC25 11.50 C 0.67 0.67 0.66 0.64 -0.11 39 29 919 0
30DEC25 12.00 C 0.45 0.45 0.45 0.45 -0.09 39 3 4,521 +3
30DEC25 12.50 C 0.34 0.34 0.34 0.30 -0.07 38 5 408 0
30DEC25 13.00 C 0.24 0.24 0.24 0.20 -0.05 38 2 1,239 +2
30DEC25 13.50 C 0.00 0.00 0.00 0.13 -0.04 38 0 1,136 0
30DEC25 14.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 328 0
30DEC25 15.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 328 0
30DEC25 15.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 3,086 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 20.00 C 0.01 0.01 0.01 0.01 0.00 59 1 11 +1
29JAN26 8.25 C 0.00 0.00 0.00 3.23 -0.13 52 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.00 -0.12 50 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.76 -0.16 47 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.53 -0.06 45 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.31 -0.07 44 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.09 -0.08 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.82 -0.21 36 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.70 -0.15 40 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.35 -0.13 39 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.06 -0.11 39 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.81 -0.12 38 0 58 0
29JAN26 12.00 C 0.00 0.00 0.00 0.61 -0.11 38 0 289 0
29JAN26 12.50 C 0.00 0.00 0.00 0.45 -0.09 38 0 359 0
29JAN26 13.00 C 0.00 0.00 0.00 0.33 -0.07 38 0 139 0
29JAN26 13.50 C 0.00 0.00 0.00 0.23 -0.07 38 0 76 0
29JAN26 14.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 143 0
29JAN26 15.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.01 - 43 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 2.82 - 45 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 2.60 - 43 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 2.40 - 43 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 2.20 - 42 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 2.01 - 41 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 1.83 - 41 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 1.47 - 39 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 1.20 - 39 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 0.97 - 39 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 0.76 - 39 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 0.59 - 39 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 0.46 - 39 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 0.35 - 39 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 0.26 - 38 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 0.20 - 39 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 0.15 - 39 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 0.11 - 39 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 0.08 - 39 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 6.46 -0.10 85 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.20 -0.12 78 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.95 -0.10 74 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.70 -0.14 69 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.50 -0.08 72 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.25 -0.07 68 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.00 -0.10 64 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.71 -0.20 55 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.46 -0.19 51 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.22 -0.19 49 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.99 -0.15 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.75 -0.16 45 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 3.53 -0.15 45 0 137 0
30MAR26 8.25 C 0.00 0.00 0.00 3.29 -0.15 42 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 3.08 -0.15 42 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 2.87 -0.15 42 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 2.66 -0.15 41 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 2.47 -0.15 41 0 62 0
30MAR26 9.50 C 0.00 0.00 0.00 2.27 -0.15 40 0 160 0
30MAR26 9.75 C 0.00 0.00 0.00 2.08 -0.16 39 0 269 0
30MAR26 10.00 C 0.00 0.00 0.00 1.93 -0.12 40 0 892 0
30MAR26 10.50 C 0.00 0.00 0.00 1.59 -0.14 38 0 130 0
30MAR26 11.00 C 0.00 0.00 0.00 1.31 -0.14 38 0 61 0
30MAR26 11.50 C 0.00 0.00 0.00 1.08 -0.11 38 0 273 0
30MAR26 12.00 C 0.00 0.00 0.00 0.88 -0.11 38 0 2,596 0
30MAR26 12.50 C 0.00 0.00 0.00 0.70 -0.11 38 0 904 0
30MAR26 13.00 C 0.00 0.00 0.00 0.56 -0.09 38 0 235 0
30MAR26 13.50 C 0.54 0.54 0.49 0.44 -0.08 38 60 179 +60
30MAR26 14.00 C 0.00 0.00 0.00 0.35 -0.06 38 0 590 0
30MAR26 14.50 C 0.00 0.00 0.00 0.27 -0.06 38 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.21 -0.05 38 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 -0.04 37 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 4.77 -0.19 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.55 -0.16 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.35 -0.12 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.07 -0.18 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.88 -0.15 41 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.67 -0.18 41 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.46 -0.18 40 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 3.23 -0.19 38 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 3.04 -0.18 38 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 2.87 -0.18 39 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 2.69 -0.16 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.52 -0.13 38 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 2.35 -0.15 38 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.19 -0.17 38 0 80 0
29JUN26 10.50 C 0.00 0.00 0.00 1.90 -0.13 38 0 265 0
29JUN26 11.00 C 0.00 0.00 0.00 1.64 -0.12 38 0 65 0
29JUN26 11.50 C 0.00 0.00 0.00 1.37 -0.10 37 0 137 0
29JUN26 12.00 C 0.00 0.00 0.00 1.18 -0.09 37 0 201 0
29JUN26 12.50 C 1.02 1.02 1.02 1.01 -0.10 37 5 28 +5
29JUN26 13.00 C 0.00 0.00 0.00 0.85 -0.10 37 0 389 0
29JUN26 13.50 C 0.00 0.00 0.00 0.71 -0.10 37 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.60 -0.09 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.50 -0.08 37 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.41 -0.08 37 0 108 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 -0.06 37 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 -0.06 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.04 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 -0.05 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.75 -0.14 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.56 -0.14 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.36 -0.14 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.20 -0.12 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.03 -0.11 37 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 2.88 -0.09 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.72 -0.10 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.58 -0.09 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.44 -0.09 38 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 2.18 -0.07 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.94 -0.07 38 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.73 -0.09 39 0 16 0
29SEP26 12.00 C 0.00 0.00 0.00 1.53 -0.06 39 0 10,762 0
29SEP26 12.50 C 0.00 0.00 0.00 1.36 -0.04 39 0 37 0
29SEP26 13.00 C 0.00 0.00 0.00 1.20 -0.05 39 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 1.09 0.00 40 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.93 -0.04 39 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.82 -0.03 39 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.72 -0.04 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 -0.04 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.58 -0.03 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 -0.01 40 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 -0.01 40 0 0 0
TOTAL CALL 528 63,910 +360
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 144 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 213 0
27NOV25 9.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 322 0
27NOV25 9.75 P 0.04 0.04 0.03 0.04 0.00 38 40 360 +25
27NOV25 10.00 P 0.06 0.06 0.06 0.06 0.00 37 56 568 +56
27NOV25 10.50 P 0.13 0.15 0.12 0.15 0.00 37 46 946 +33
27NOV25 11.00 P 0.29 0.31 0.28 0.31 +0.02 36 20 1,499 +15
27NOV25 11.50 P 0.51 0.52 0.50 0.55 +0.04 35 72 1,252 +72
27NOV25 12.00 P 0.84 0.87 0.81 0.88 +0.07 35 215 4,170 +33
27NOV25 12.50 P 1.22 1.22 1.22 1.26 +0.10 32 45 1,022 +45
27NOV25 13.00 P 0.00 0.00 0.00 1.74 +0.17 36 0 467 0
27NOV25 13.50 P 0.00 0.00 0.00 2.22 +0.21 39 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.70 +0.21 36 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.20 +0.22 42 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.69 +0.11 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.19 +0.16 39 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.69 +0.20 47 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.19 +0.16 54 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.69 +0.17 60 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 473 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 285 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 223 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,640 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 541 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 0.00 38 0 384 0
30DEC25 8.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 128 0
30DEC25 9.00 P 0.05 0.05 0.05 0.05 0.00 38 5 5,903 -5
30DEC25 9.25 P 0.00 0.00 0.00 0.08 +0.01 39 0 223 0
30DEC25 9.50 P 0.10 0.10 0.10 0.10 0.00 37 20 5,082 0
30DEC25 9.75 P 0.12 0.13 0.12 0.14 +0.01 37 74 246 -70
30DEC25 10.00 P 0.20 0.20 0.17 0.19 +0.02 37 81 282 0
30DEC25 10.50 P 0.29 0.31 0.29 0.33 +0.03 37 13 978 +7
30DEC25 11.00 P 0.48 0.50 0.48 0.52 +0.04 37 54 707 +54
30DEC25 11.50 P 0.72 0.73 0.72 0.77 +0.06 36 65 3,751 +60
30DEC25 12.00 P 0.00 0.00 0.00 1.08 +0.07 36 0 835 0
30DEC25 12.50 P 0.00 0.00 0.00 1.48 +0.07 39 0 214 0
30DEC25 13.00 P 0.00 0.00 0.00 1.85 +0.07 37 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 2.27 +0.13 35 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 2.71 +0.11 30 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 3.20 +0.12 31 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.69 +0.11 24 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.20 +0.08 39 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.69 +0.17 36 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.19 +0.16 40 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.69 +0.16 44 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.18 +0.16 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.68 +0.15 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.17 +0.18 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.68 +0.17 46 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.18 +0.16 52 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.68 +0.16 56 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 0.00 39 0 6 0
29JAN26 8.50 P 0.00 0.00 0.00 0.05 0.00 38 0 6 0
29JAN26 8.75 P 0.00 0.00 0.00 0.08 0.00 39 0 7 0
29JAN26 9.00 P 0.00 0.00 0.00 0.10 0.00 38 0 12 0
29JAN26 9.25 P 0.00 0.00 0.00 0.14 0.00 38 0 51 0
29JAN26 9.50 P 0.00 0.00 0.00 0.18 +0.01 38 0 190 0
29JAN26 9.75 P 0.21 0.21 0.21 0.23 +0.01 37 30 74 +30
29JAN26 10.00 P 0.00 0.00 0.00 0.29 +0.01 37 0 99 0
29JAN26 10.50 P 0.45 0.45 0.45 0.44 +0.01 37 2 355 0
29JAN26 11.00 P 0.00 0.00 0.00 0.65 +0.03 37 0 276 0
29JAN26 11.50 P 0.00 0.00 0.00 0.90 +0.04 36 0 144 0
29JAN26 12.00 P 0.00 0.00 0.00 1.21 +0.03 36 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 1.53 +0.04 35 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 1.91 +0.04 35 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.36 +0.02 37 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 2.77 0.00 34 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.22 0.00 32 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.72 +0.04 35 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.20 +0.08 34 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.70 +0.09 37 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.19 +0.13 35 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.69 +0.14 38 0 0 0
26FEB26 8.50 P 0.10 0.10 0.10 0.09 - 38 2 2 -
26FEB26 8.75 P 0.00 0.00 0.00 0.12 - 38 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 0.16 - 38 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 0.21 - 38 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 0.25 - 38 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.31 - 37 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 0.38 - 37 0 0 -
26FEB26 10.50 P 0.56 0.56 0.56 0.55 - 37 1 1 -
26FEB26 11.00 P 0.00 0.00 0.00 0.77 - 37 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 1.02 - 37 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 1.32 - 37 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 1.64 - 36 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 2.00 - 35 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 2.40 - 35 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 2.79 - 32 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 3.27 - 34 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 3.76 - 37 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 4.23 - 36 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 4.71 - 36 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 121 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 17 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 0.00 38 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 45 0
30MAR26 8.00 P 0.00 0.00 0.00 0.07 0.00 37 0 503 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 0.00 38 0 488 0
30MAR26 8.50 P 0.00 0.00 0.00 0.13 0.00 38 0 7,538 0
30MAR26 8.75 P 0.00 0.00 0.00 0.16 0.00 37 0 290 0
30MAR26 9.00 P 0.00 0.00 0.00 0.21 0.00 37 0 361 0
30MAR26 9.25 P 0.00 0.00 0.00 0.26 0.00 37 0 200 0
30MAR26 9.50 P 0.00 0.00 0.00 0.32 0.00 37 0 309 0
30MAR26 9.75 P 0.00 0.00 0.00 0.39 0.00 37 0 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.45 -0.01 36 0 1,283 0
30MAR26 10.50 P 0.00 0.00 0.00 0.63 +0.02 36 0 151 0
30MAR26 11.00 P 0.00 0.00 0.00 0.87 +0.03 37 0 144 0
30MAR26 11.50 P 0.00 0.00 0.00 1.10 +0.02 36 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 1.43 +0.06 37 0 206 0
30MAR26 12.50 P 0.00 0.00 0.00 1.78 +0.09 38 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 2.08 +0.02 35 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 2.52 +0.09 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.95 +0.11 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.30 +0.04 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.81 +0.11 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.26 +0.11 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.71 +0.09 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.24 +0.15 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.70 +0.15 36 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 37 0 83 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 0.00 37 0 592 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 0.00 38 0 42 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 0.00 37 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 -0.01 36 0 99 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 0.00 37 0 98 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 0.00 37 0 190 0
29JUN26 8.50 P 0.00 0.00 0.00 0.24 0.00 37 0 162 0
29JUN26 8.75 P 0.00 0.00 0.00 0.29 0.00 37 0 116 0
29JUN26 9.00 P 0.00 0.00 0.00 0.35 +0.01 37 0 64 0
29JUN26 9.25 P 0.00 0.00 0.00 0.42 +0.01 37 0 45 0
29JUN26 9.50 P 0.00 0.00 0.00 0.48 -0.01 36 0 38 0
29JUN26 9.75 P 0.57 0.57 0.57 0.57 +0.03 37 15 109 +15
29JUN26 10.00 P 0.65 0.65 0.65 0.65 +0.03 36 5 30 +5
29JUN26 10.50 P 0.00 0.00 0.00 0.87 +0.04 37 0 135 0
29JUN26 11.00 P 0.00 0.00 0.00 1.11 +0.06 37 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 1.34 +0.02 36 0 149 0
29JUN26 12.00 P 0.00 0.00 0.00 1.65 +0.04 37 0 160 0
29JUN26 12.50 P 0.00 0.00 0.00 2.00 +0.09 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.37 +0.11 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.72 +0.09 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.13 +0.10 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.55 +0.11 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.99 +0.13 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.44 +0.14 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.86 +0.13 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.32 +0.14 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.79 +0.14 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 +0.03 40 0 90 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 +0.04 40 0 14 0
29SEP26 8.50 P 0.00 0.00 0.00 0.44 +0.04 40 0 12 0
29SEP26 8.75 P 0.47 0.47 0.47 0.51 +0.04 40 15 15 +15
29SEP26 9.00 P 0.00 0.00 0.00 0.58 +0.04 40 0 7 0
29SEP26 9.25 P 0.00 0.00 0.00 0.66 +0.04 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 +0.04 40 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.84 +0.04 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.95 +0.05 40 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 1.18 +0.06 40 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 1.43 +0.07 40 0 7,501 0
29SEP26 11.50 P 0.00 0.00 0.00 1.73 +0.10 41 0 3,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.02 +0.09 41 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 2.35 +0.11 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.70 +0.12 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.07 +0.13 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.45 +0.14 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.84 +0.13 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.25 +0.13 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.66 +0.12 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.09 +0.11 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.51 +0.09 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.95 +0.11 43 0 0 0
TOTAL PUT 876 61,775 +390
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$ 16.88
27NOV25 12.00 C 0.00 0.00 0.00 4.91 +0.27 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 4.41 +0.26 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.99 +0.34 64 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.42 +0.19 35 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.91 +0.21 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.45 +0.25 34 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.05 +0.35 41 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 1.61 +0.27 38 0 60 0
27NOV25 16.00 C 0.00 0.00 0.00 1.15 +0.15 32 0 516 0
27NOV25 16.50 C 0.71 0.71 0.71 0.84 +0.12 33 15 588 -15
27NOV25 17.00 C 0.50 0.57 0.44 0.59 +0.10 34 107 4,448 +30
27NOV25 17.50 C 0.32 0.40 0.32 0.40 +0.06 34 694 1,090 +487
27NOV25 18.00 C 0.22 0.28 0.22 0.25 +0.03 34 82 755 +59
27NOV25 18.50 C 0.14 0.18 0.14 0.15 +0.02 34 242 1,086 +10
27NOV25 19.00 C 0.09 0.13 0.09 0.09 +0.01 34 130 520 +115
27NOV25 19.50 C 0.00 0.00 0.00 0.05 0.00 34 0 350 0
27NOV25 20.00 C 0.05 0.06 0.04 0.03 0.00 35 252 1,358 +210
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 426 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,562 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 74 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 61 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 14 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 28 0
30DEC25 9.75 C 0.00 0.00 0.00 7.14 +0.22 0 0 50 0
30DEC25 10.00 C 0.00 0.00 0.00 6.94 +0.28 47 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.44 +0.29 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.94 +0.24 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.43 +0.31 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.91 +0.11 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.41 +0.23 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.99 +0.33 37 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.44 +0.18 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.01 +0.24 30 0 6 0
30DEC25 14.50 C 2.49 2.49 2.49 2.58 +0.21 32 30 434 +30
30DEC25 15.00 C 0.00 0.00 0.00 2.21 +0.22 35 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 1.88 +0.24 37 0 42 0
30DEC25 16.00 C 1.27 1.36 1.27 1.48 +0.16 34 185 757 +60
30DEC25 16.50 C 0.00 0.00 0.00 1.18 +0.12 34 0 1,144 0
30DEC25 17.00 C 0.00 0.00 0.00 0.95 +0.12 35 0 3,361 0
30DEC25 17.50 C 0.64 0.75 0.62 0.74 +0.09 35 435 780 +389
30DEC25 18.00 C 0.51 0.58 0.51 0.56 +0.06 35 93 1,285 +23
30DEC25 18.50 C 0.40 0.41 0.40 0.42 +0.05 35 7 191 +7
30DEC25 19.00 C 0.32 0.32 0.32 0.31 +0.03 35 280 781 +268
30DEC25 19.50 C 0.00 0.00 0.00 0.22 +0.02 34 0 1,201 0
30DEC25 20.00 C 0.18 0.21 0.18 0.16 +0.02 35 327 1,353 +195
30DEC25 21.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 341 0
30DEC25 22.00 C 0.00 0.00 0.00 0.04 0.00 35 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 0.00 36 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.97 +0.17 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.49 +0.20 22 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.04 +0.18 32 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.56 +0.14 30 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.12 +0.12 31 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.70 +0.13 31 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.34 +0.07 33 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.00 +0.12 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.72 +0.16 35 0 75 0
29JAN26 16.50 C 0.00 0.00 0.00 1.46 +0.13 35 0 119 0
29JAN26 17.00 C 1.16 1.16 1.16 1.21 +0.14 35 15 42 0
29JAN26 17.50 C 0.96 0.96 0.96 1.01 +0.09 36 15 115 0
29JAN26 18.00 C 0.84 0.84 0.84 0.83 +0.08 36 15 50 0
29JAN26 18.50 C 0.69 0.69 0.69 0.68 +0.07 36 15 30 -15
29JAN26 19.00 C 0.00 0.00 0.00 0.54 +0.05 36 0 211 0
29JAN26 19.50 C 0.00 0.00 0.00 0.43 +0.04 36 0 90 0
29JAN26 20.00 C 0.00 0.00 0.00 0.34 +0.03 36 0 151 0
29JAN26 21.00 C 0.00 0.00 0.00 0.21 +0.02 36 0 21 0
29JAN26 22.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 350 0
29JAN26 23.00 C 0.00 0.00 0.00 0.07 0.00 36 0 45 0
29JAN26 24.00 C 0.10 0.10 0.10 0.04 0.00 36 45 92 +45
29JAN26 25.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.07 - 36 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 4.62 - 37 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 4.14 - 34 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 3.70 - 34 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 3.32 - 36 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 2.89 - 34 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 2.50 - 33 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 2.17 - 34 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 1.91 - 35 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 1.64 - 35 100 100 -
26FEB26 17.00 C 0.00 0.00 0.00 1.40 - 35 100 100 -
26FEB26 17.50 C 0.00 0.00 0.00 1.19 - 35 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 1.02 - 36 0 0 -
26FEB26 18.50 C 0.00 0.00 0.00 0.85 - 36 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 0.70 - 36 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 0.58 - 36 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 0.47 - 35 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 0.31 - 35 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 0.20 - 35 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 7.33 +0.27 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.17 +0.36 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.58 +0.25 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.13 +0.27 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.63 +0.34 39 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.17 +0.24 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.69 +0.25 35 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.29 +0.25 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.85 +0.24 36 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.48 +0.24 37 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.11 +0.23 36 0 312 0
30MAR26 15.00 C 0.00 0.00 0.00 2.73 +0.19 35 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.44 +0.18 36 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.12 +0.14 36 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 1.90 +0.17 37 0 3,300 0
30MAR26 17.00 C 0.00 0.00 0.00 1.66 +0.14 37 0 80 0
30MAR26 17.50 C 0.00 0.00 0.00 1.47 +0.14 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.27 +0.12 37 0 3,536 0
30MAR26 18.50 C 0.00 0.00 0.00 1.11 +0.12 38 0 670 0
30MAR26 19.00 C 0.00 0.00 0.00 0.95 +0.11 37 0 491 0
30MAR26 19.50 C 0.00 0.00 0.00 0.81 +0.09 37 0 79 0
30MAR26 20.00 C 0.00 0.00 0.00 0.69 +0.08 37 0 527 0
30MAR26 21.00 C 0.57 0.57 0.57 0.50 +0.07 37 300 510 +300
30MAR26 22.00 C 0.00 0.00 0.00 0.36 +0.06 37 0 4,080 0
30MAR26 23.00 C 0.00 0.00 0.00 0.25 +0.04 37 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 175 0
30MAR26 25.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 2,284 0
30MAR26 26.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 6.72 +0.27 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.26 +0.22 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.85 +0.29 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.39 +0.29 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.97 +0.20 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.55 +0.17 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.16 +0.22 36 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.82 +0.24 37 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.50 +0.19 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.18 +0.19 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.88 +0.17 37 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.60 +0.17 37 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.37 +0.17 37 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.14 +0.14 37 0 62 0
29JUN26 17.50 C 0.00 0.00 0.00 1.92 +0.10 37 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 1.76 +0.13 38 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.57 +0.11 38 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 1.43 +0.12 38 0 1 0
29JUN26 19.50 C 1.25 1.25 1.25 1.28 +0.11 38 15 19 +15
29JUN26 20.00 C 0.00 0.00 0.00 1.14 +0.10 38 0 1,710 0
29JUN26 21.00 C 0.00 0.00 0.00 0.90 +0.09 38 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.71 +0.07 38 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.56 +0.06 38 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.43 +0.04 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.34 +0.04 38 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.26 +0.02 38 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.20 +0.02 38 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.16 +0.02 38 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.53 +0.21 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.11 +0.15 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.78 +0.24 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.40 +0.20 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.06 +0.21 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.75 +0.17 37 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.49 +0.19 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.21 +0.15 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.98 +0.17 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.74 +0.16 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.53 +0.14 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.33 +0.08 38 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 2.20 +0.13 39 0 0 0
29SEP26 18.50 C 1.90 1.90 1.90 2.04 +0.13 39 1 3 +1
29SEP26 19.00 C 0.00 0.00 0.00 1.87 +0.13 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.71 +0.11 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.58 +0.15 39 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 1.31 +0.04 39 0 30 0
29SEP26 22.00 C 0.00 0.00 0.00 1.11 +0.08 39 0 0 0
29SEP26 23.00 C 0.97 0.97 0.97 0.93 +0.07 39 11 26 +3
29SEP26 24.00 C 0.00 0.00 0.00 0.80 +0.07 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.67 +0.05 40 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.56 +0.05 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.47 +0.04 40 0 52 0
TOTAL CALL 3,511 54,001 +2,217
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 730 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 702 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 303 0
27NOV25 14.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 83 0
27NOV25 14.50 P 0.00 0.00 0.00 0.03 -0.03 34 0 420 0
27NOV25 15.00 P 0.00 0.00 0.00 0.07 -0.06 34 0 427 0
27NOV25 15.50 P 0.15 0.15 0.14 0.13 -0.09 33 113 490 -104
27NOV25 16.00 P 0.30 0.30 0.24 0.25 -0.12 33 150 3,668 +150
27NOV25 16.50 P 0.60 0.60 0.43 0.42 -0.18 33 209 867 +143
27NOV25 17.00 P 0.68 0.68 0.68 0.67 -0.20 34 70 2,820 -20
27NOV25 17.50 P 1.08 1.08 0.97 0.97 -0.23 34 61 1,197 -1
27NOV25 18.00 P 0.00 0.00 0.00 1.31 -0.32 32 0 517 0
27NOV25 18.50 P 0.00 0.00 0.00 1.72 -0.32 33 0 492 0
27NOV25 19.00 P 0.00 0.00 0.00 2.24 -0.29 41 0 215 0
27NOV25 19.50 P 0.00 0.00 0.00 2.72 -0.25 45 0 257 0
27NOV25 20.00 P 0.00 0.00 0.00 3.12 -0.40 0 0 57 0
27NOV25 21.00 P 0.00 0.00 0.00 4.12 -0.29 0 0 32 0
27NOV25 22.00 P 0.00 0.00 0.00 5.12 -0.29 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.12 -0.29 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.12 -0.29 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.16 -0.25 82 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.12 -0.29 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.12 -0.29 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.12 -0.29 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 12.12 -0.34 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 3,601 0
30DEC25 13.00 P 0.05 0.05 0.05 0.03 -0.01 36 30 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.05 -0.03 35 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 658 0
30DEC25 14.50 P 0.00 0.00 0.00 0.15 -0.06 35 0 2,189 0
30DEC25 15.00 P 0.26 0.26 0.26 0.23 -0.08 34 15 2,645 +15
30DEC25 15.50 P 0.44 0.44 0.33 0.34 -0.12 33 382 942 +351
30DEC25 16.00 P 0.59 0.59 0.56 0.50 -0.14 34 120 838 -75
30DEC25 16.50 P 0.82 0.82 0.82 0.72 -0.16 34 70 4,180 0
30DEC25 17.00 P 1.11 1.11 0.95 0.95 -0.21 34 185 1,832 +30
30DEC25 17.50 P 1.41 1.41 1.39 1.28 -0.20 35 30 976 -30
30DEC25 18.00 P 0.00 0.00 0.00 1.63 -0.22 36 0 152 0
30DEC25 18.50 P 0.00 0.00 0.00 1.95 -0.30 34 0 170 0
30DEC25 19.00 P 0.00 0.00 0.00 2.41 -0.26 38 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.80 -0.29 37 0 34 0
30DEC25 20.00 P 0.00 0.00 0.00 3.26 -0.29 38 0 83 0
30DEC25 21.00 P 0.00 0.00 0.00 4.18 -0.32 39 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.12 -0.39 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.21 -0.20 54 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 7.13 -0.28 48 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.16 -0.32 59 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.12 -0.29 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.20 -0.29 73 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.16 -0.36 72 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.18 -0.28 79 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.13 -0.04 36 0 12 0
29JAN26 14.00 P 0.00 0.00 0.00 0.19 -0.06 35 0 15 0
29JAN26 14.50 P 0.27 0.27 0.27 0.27 -0.08 35 30 60 +30
29JAN26 15.00 P 0.38 0.38 0.38 0.39 -0.09 35 6 171 +6
29JAN26 15.50 P 0.00 0.00 0.00 0.54 -0.11 35 0 116 0
29JAN26 16.00 P 0.00 0.00 0.00 0.72 -0.12 35 0 144 0
29JAN26 16.50 P 0.00 0.00 0.00 0.94 -0.17 35 0 304 0
29JAN26 17.00 P 0.00 0.00 0.00 1.21 -0.18 36 0 160 0
29JAN26 17.50 P 0.00 0.00 0.00 1.49 -0.20 36 0 248 0
29JAN26 18.00 P 0.00 0.00 0.00 1.86 -0.21 37 0 220 0
29JAN26 18.50 P 0.00 0.00 0.00 2.21 -0.23 38 0 165 0
29JAN26 19.00 P 0.00 0.00 0.00 2.59 -0.25 38 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.00 -0.15 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.43 -0.14 40 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.33 -0.29 42 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 5.26 -0.25 44 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 6.21 -0.20 46 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.20 -0.21 50 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.16 -0.32 50 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.13 -0.36 50 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 - 35 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 0.08 - 35 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 0.13 - 36 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 0.18 - 35 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.28 - 36 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 0.38 - 35 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 0.50 - 35 0 0 -
26FEB26 15.50 P 0.71 0.71 0.71 0.66 - 35 15 15 -
26FEB26 16.00 P 0.00 0.00 0.00 0.85 - 35 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 1.08 - 35 100 100 -
26FEB26 17.00 P 0.00 0.00 0.00 1.34 - 35 100 100 -
26FEB26 17.50 P 0.00 0.00 0.00 1.63 - 35 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 1.99 - 37 0 0 -
26FEB26 18.50 P 0.00 0.00 0.00 2.34 - 37 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 2.71 - 38 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 3.10 - 38 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 3.46 - 37 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 4.33 - 38 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 5.34 - 43 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.16 -0.02 37 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.21 -0.03 36 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.29 -0.06 36 0 200 0
30MAR26 14.00 P 0.00 0.00 0.00 0.39 -0.08 36 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.52 -0.09 36 0 619 0
30MAR26 15.00 P 0.00 0.00 0.00 0.67 -0.07 36 0 384 0
30MAR26 15.50 P 0.95 0.95 0.95 0.84 -0.12 36 75 304 +68
30MAR26 16.00 P 0.00 0.00 0.00 1.04 -0.15 36 0 5,254 0
30MAR26 16.50 P 0.00 0.00 0.00 1.27 -0.15 36 0 62 0
30MAR26 17.00 P 0.00 0.00 0.00 1.56 -0.11 37 0 598 0
30MAR26 17.50 P 0.00 0.00 0.00 1.83 -0.19 36 0 584 0
30MAR26 18.00 P 0.00 0.00 0.00 2.15 -0.22 37 0 8,963 0
30MAR26 18.50 P 0.00 0.00 0.00 2.50 -0.20 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.87 -0.19 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.28 -0.18 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.67 -0.21 39 0 102 0
30MAR26 21.00 P 0.00 0.00 0.00 4.47 -0.24 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.35 -0.33 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.26 -0.28 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.20 -0.26 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.16 -0.32 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.13 -0.36 42 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 10.20 -0.29 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.16 -0.36 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.18 -0.28 56 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 -0.03 38 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.27 -0.04 37 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.36 -0.04 37 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.46 -0.05 37 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.57 -0.06 37 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.71 -0.07 37 0 61 0
29JUN26 14.50 P 0.90 0.90 0.90 0.87 -0.10 37 15 26 +15
29JUN26 15.00 P 0.00 0.00 0.00 1.05 -0.10 37 0 92 0
29JUN26 15.50 P 0.00 0.00 0.00 1.25 -0.12 37 0 99 0
29JUN26 16.00 P 0.00 0.00 0.00 1.47 -0.13 37 0 1,685 0
29JUN26 16.50 P 0.00 0.00 0.00 1.73 -0.13 37 0 150 0
29JUN26 17.00 P 0.00 0.00 0.00 2.00 -0.14 37 0 231 0
29JUN26 17.50 P 0.00 0.00 0.00 2.31 -0.12 38 0 165 0
29JUN26 18.00 P 0.00 0.00 0.00 2.61 -0.18 38 0 109 0
29JUN26 18.50 P 0.00 0.00 0.00 2.92 -0.20 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.28 -0.20 38 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.66 -0.20 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.03 -0.20 39 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.79 -0.23 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.66 -0.18 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.49 -0.24 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.44 -0.21 43 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 8.33 -0.17 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.26 -0.23 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.21 -0.28 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.19 -0.33 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.18 -0.28 47 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.50 -0.04 40 0 29 0
29SEP26 12.50 P 0.00 0.00 0.00 0.62 -0.05 40 0 19 0
29SEP26 13.00 P 0.75 0.75 0.75 0.75 -0.07 40 80 140 +80
29SEP26 13.50 P 0.00 0.00 0.00 0.91 -0.07 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.09 -0.07 40 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.28 -0.08 40 0 23 0
29SEP26 15.00 P 0.00 0.00 0.00 1.49 -0.08 40 0 12 0
29SEP26 15.50 P 0.00 0.00 0.00 1.71 -0.10 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.96 -0.10 40 0 230 0
29SEP26 16.50 P 0.00 0.00 0.00 2.22 -0.12 40 0 486 0
29SEP26 17.00 P 0.00 0.00 0.00 2.50 -0.14 40 0 425 0
29SEP26 17.50 P 0.00 0.00 0.00 2.80 -0.14 41 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 3.09 -0.17 41 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 3.43 -0.16 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.76 -0.17 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.11 -0.19 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.47 -0.20 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.22 -0.22 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.03 -0.22 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.87 -0.21 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.71 -0.27 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.63 -0.22 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.51 -0.20 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.40 -0.24 45 0 0 0
TOTAL PUT 1,856 58,300 +658
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$ 40.48
27NOV25 31.00 C 0.00 0.00 0.00 9.67 -0.37 73 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 8.68 -0.35 67 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 7.67 -0.37 59 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 6.68 -0.36 53 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 5.68 -0.36 46 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 4.68 -0.38 39 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 3.65 -0.45 30 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 2.55 -0.62 13 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 1.66 -0.51 17 0 51 0
27NOV25 40.00 C 1.30 1.35 1.21 0.86 -0.43 15 31 388 +8
27NOV25 41.00 C 0.77 0.78 0.68 0.34 -0.29 15 18 1,355 +18
27NOV25 42.00 C 0.42 0.42 0.33 0.10 -0.14 15 191 854 +98
27NOV25 43.00 C 0.19 0.20 0.15 0.02 -0.05 15 107 1,139 +57
27NOV25 44.00 C 0.09 0.09 0.08 0.01 -0.01 17 159 390 +59
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 382 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 464 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 260 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 485 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 55 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 79 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.71 -0.38 119 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.71 -0.37 111 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.71 -0.38 104 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.71 -0.37 97 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.72 -0.35 91 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.71 -0.39 84 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.73 -0.34 79 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.73 -0.35 73 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.72 -0.40 67 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 9.71 -0.41 60 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.74 -0.36 56 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 7.73 -0.39 50 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 6.72 -0.40 44 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 5.71 -0.42 39 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 4.68 -0.45 32 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 3.66 -0.51 26 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 2.69 -0.53 22 0 135 0
30DEC25 39.00 C 2.04 2.04 2.04 1.82 -0.49 19 15 176 +15
30DEC25 40.00 C 1.30 1.30 1.26 1.14 -0.42 19 17 269 +17
30DEC25 41.00 C 0.91 0.91 0.83 0.65 -0.33 18 3 389 0
30DEC25 42.00 C 0.51 0.51 0.47 0.36 -0.24 18 43 261 +1
30DEC25 43.00 C 0.34 0.34 0.28 0.19 -0.15 18 42 1,002 +36
30DEC25 44.00 C 0.17 0.17 0.17 0.10 -0.10 18 12 266 0
30DEC25 45.00 C 0.00 0.00 0.00 0.05 -0.06 18 0 305 0
30DEC25 46.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 797 0
30DEC25 47.00 C 0.06 0.06 0.06 0.01 -0.02 18 1 497 -1
30DEC25 48.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 47 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JAN26 31.00 C 0.00 0.00 0.00 9.73 -0.39 52 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.75 -0.35 48 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.73 -0.41 43 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.74 -0.38 39 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.71 -0.46 33 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.69 -0.48 28 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.69 -0.48 23 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 2.78 -0.45 21 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 2.00 -0.40 20 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 1.39 -0.32 19 0 522 0
29JAN26 41.00 C 0.00 0.00 0.00 0.95 -0.24 19 0 214 0
29JAN26 42.00 C 0.00 0.00 0.00 0.64 -0.17 19 0 50 0
29JAN26 43.00 C 0.00 0.00 0.00 0.41 -0.13 19 0 381 0
29JAN26 44.00 C 0.00 0.00 0.00 0.26 -0.10 19 0 140 0
29JAN26 45.00 C 0.00 0.00 0.00 0.16 -0.07 19 0 117 0
29JAN26 46.00 C 0.00 0.00 0.00 0.10 -0.04 19 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 20 0
29JAN26 48.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 3 0
29JAN26 50.00 C 0.04 0.04 0.04 0.01 0.00 19 20 20 +20
26FEB26 32.00 C 0.00 0.00 0.00 8.75 - 43 0 0 -
26FEB26 33.00 C 0.00 0.00 0.00 7.73 - 38 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 6.74 - 34 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 5.71 - 29 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 4.69 - 25 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 3.71 - 21 0 0 -
26FEB26 38.00 C 0.00 0.00 0.00 2.82 - 19 0 0 -
26FEB26 39.00 C 0.00 0.00 0.00 2.09 - 19 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 1.52 - 18 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 1.09 - 18 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 0.78 - 18 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 0.54 - 18 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 0.36 - 18 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 0.24 - 18 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 0.15 - 18 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 0.10 - 18 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 0.06 - 18 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 0.04 - 18 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 0.02 - 18 0 0 -
30MAR26 24.00 C 0.00 0.00 0.00 16.71 -0.38 70 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.71 -0.37 66 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.72 -0.35 62 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 13.71 -0.39 57 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.73 -0.34 53 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.73 -0.35 49 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 10.72 -0.40 45 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 9.73 -0.39 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.75 -0.35 38 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 7.73 -0.41 34 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 6.74 -0.38 30 0 2 0
30MAR26 35.00 C 0.00 0.00 0.00 5.72 -0.45 26 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 4.74 -0.47 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.85 -0.43 21 0 2 0
30MAR26 38.00 C 0.00 0.00 0.00 2.99 -0.36 19 0 43 0
30MAR26 39.00 C 0.00 0.00 0.00 2.37 -0.29 19 0 41 0
30MAR26 40.00 C 0.00 0.00 0.00 1.87 -0.23 19 0 93 0
30MAR26 41.00 C 0.00 0.00 0.00 1.49 -0.15 20 0 280 0
30MAR26 42.00 C 0.00 0.00 0.00 1.08 -0.18 19 0 79 0
30MAR26 43.00 C 0.00 0.00 0.00 0.82 -0.16 19 0 72 0
30MAR26 44.00 C 0.00 0.00 0.00 0.65 -0.08 20 0 1,240 0
30MAR26 45.00 C 0.54 0.54 0.54 0.47 -0.06 20 15 330 +15
30MAR26 46.00 C 0.00 0.00 0.00 0.34 -0.04 20 0 8 0
30MAR26 47.00 C 0.00 0.00 0.00 0.24 -0.03 20 0 10 0
30MAR26 48.00 C 0.00 0.00 0.00 0.17 -0.02 20 0 150 0
30MAR26 49.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 0.00 20 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 19 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 22 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 9.73 -0.39 32 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.75 -0.37 29 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.73 -0.41 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.77 -0.37 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.84 -0.37 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.97 -0.37 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.19 -0.37 19 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 3.59 -0.35 19 0 5 0
29JUN26 39.00 C 0.00 0.00 0.00 3.15 -0.34 20 0 6 0
29JUN26 40.00 C 0.00 0.00 0.00 2.67 -0.29 20 0 14 0
29JUN26 41.00 C 0.00 0.00 0.00 2.24 -0.25 20 0 15 0
29JUN26 42.00 C 1.71 1.71 1.38 1.85 -0.25 20 3 33 +3
29JUN26 43.00 C 0.00 0.00 0.00 1.49 -0.20 20 0 4 0
29JUN26 44.00 C 0.00 0.00 0.00 1.22 -0.17 20 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.98 -0.16 20 0 7 0
29JUN26 46.00 C 0.00 0.00 0.00 0.80 -0.13 20 0 9 0
29JUN26 47.00 C 0.00 0.00 0.00 0.64 -0.10 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.50 -0.10 20 0 37 0
29JUN26 49.00 C 0.00 0.00 0.00 0.41 -0.07 20 0 29 0
29JUN26 50.00 C 0.00 0.00 0.00 0.31 -0.08 20 0 14 0
29JUN26 52.50 C 0.00 0.00 0.00 0.17 -0.04 20 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.02 20 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 9.73 -0.39 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.75 -0.37 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 7.77 -0.37 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.79 -0.36 18 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.97 -0.41 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.47 -0.38 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.82 -0.35 19 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 4.22 -0.33 19 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 3.67 -0.31 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.18 -0.27 19 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 2.73 -0.25 19 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 2.34 -0.23 20 0 66 0
29SEP26 43.00 C 0.00 0.00 0.00 1.93 -0.19 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.62 -0.18 19 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 1.38 -0.14 19 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.15 -0.12 19 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 0.96 -0.11 19 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.79 -0.09 19 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.67 -0.07 19 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 0.56 -0.06 20 0 50 0
29SEP26 52.50 C 0.00 0.00 0.00 0.33 -0.05 19 0 7 0
TOTAL CALL 677 15,570 +346
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 19 0 317 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 15 0 293 0
27NOV25 37.00 P 0.05 0.06 0.05 0.05 +0.01 14 24 466 -23
27NOV25 38.00 P 0.11 0.12 0.10 0.18 +0.06 14 12 588 0
27NOV25 39.00 P 0.25 0.27 0.24 0.50 +0.15 14 84 957 -19
27NOV25 40.00 P 0.51 0.56 0.51 1.06 +0.27 14 270 747 +217
27NOV25 41.00 P 1.00 1.07 1.00 1.82 +0.38 11 134 477 +12
27NOV25 42.00 P 1.67 1.76 1.67 2.72 +0.46 0 258 428 +91
27NOV25 43.00 P 2.48 2.55 2.48 3.78 +0.61 15 125 285 +11
27NOV25 44.00 P 0.00 0.00 0.00 4.77 +0.52 0 0 77 0
27NOV25 45.00 P 0.00 0.00 0.00 5.60 +0.35 0 0 27 0
27NOV25 46.00 P 0.00 0.00 0.00 6.77 +0.71 22 0 6 0
27NOV25 47.00 P 0.00 0.00 0.00 7.77 +0.75 26 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 8.76 +0.77 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 9.76 +0.80 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 10.76 +0.83 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 13.26 +0.91 39 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 15.75 +0.98 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 18.25 +1.06 49 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 20.74 +0.52 0 0 0 0
30DEC25 22.00 P 0.01 0.01 0.01 0.01 0.00 55 95 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 223 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 121 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 101 0
30DEC25 34.00 P 0.00 0.00 0.00 0.03 0.00 18 0 184 0
30DEC25 35.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 637 0
30DEC25 36.00 P 0.14 0.14 0.13 0.16 +0.02 18 36 377 +1
30DEC25 37.00 P 0.28 0.28 0.25 0.32 +0.03 18 28 595 +13
30DEC25 38.00 P 0.48 0.51 0.48 0.58 +0.06 18 34 718 +4
30DEC25 39.00 P 0.83 0.90 0.83 0.97 +0.12 17 32 881 +29
30DEC25 40.00 P 1.35 1.42 1.34 1.50 +0.19 17 75 1,201 +65
30DEC25 41.00 P 0.00 0.00 0.00 2.15 +0.26 17 0 219 0
30DEC25 42.00 P 0.00 0.00 0.00 2.91 +0.33 15 0 74 0
30DEC25 43.00 P 3.50 3.50 3.50 3.78 +0.41 12 4 171 +4
30DEC25 44.00 P 0.00 0.00 0.00 4.77 +0.49 12 0 29 0
30DEC25 45.00 P 0.00 0.00 0.00 5.61 +0.36 0 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 6.77 +0.61 18 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 7.77 +0.60 21 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 8.76 +0.64 0 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 9.76 +0.62 20 0 40 0
30DEC25 50.00 P 0.00 0.00 0.00 10.76 +0.62 24 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.26 +0.64 31 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 15.75 +0.67 31 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.25 +0.67 39 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 20.74 +0.52 34 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 180 0
29JAN26 34.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 35 0
29JAN26 35.00 P 0.13 0.13 0.13 0.17 +0.04 19 1 51 +1
29JAN26 36.00 P 0.23 0.23 0.23 0.31 +0.07 19 2 143 0
29JAN26 37.00 P 0.45 0.45 0.40 0.53 +0.10 19 53 166 +53
29JAN26 38.00 P 0.70 0.70 0.70 0.84 +0.15 18 11 340 +11
29JAN26 39.00 P 0.00 0.00 0.00 1.24 +0.20 18 0 52 0
29JAN26 40.00 P 0.00 0.00 0.00 1.76 +0.26 18 0 267 0
29JAN26 41.00 P 0.00 0.00 0.00 2.38 +0.31 18 0 3 0
29JAN26 42.00 P 0.00 0.00 0.00 3.09 +0.37 17 0 12 0
29JAN26 43.00 P 0.00 0.00 0.00 3.88 +0.40 16 0 5 0
29JAN26 44.00 P 0.00 0.00 0.00 4.77 +0.32 12 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.65 +0.33 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.77 +0.58 17 0 1 0
29JAN26 47.00 P 0.00 0.00 0.00 7.77 +0.55 19 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.76 +0.64 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.76 +0.62 20 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.76 +0.62 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 - 18 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 0.07 - 18 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 0.12 - 18 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 0.22 - 18 0 0 -
26FEB26 36.00 P 0.31 0.31 0.30 0.37 - 18 6 6 -
26FEB26 37.00 P 0.51 0.51 0.50 0.61 - 18 24 24 -
26FEB26 38.00 P 0.82 0.82 0.82 0.92 - 17 1 1 -
26FEB26 39.00 P 1.21 1.21 1.21 1.33 - 17 1 1 -
26FEB26 40.00 P 1.52 1.68 1.52 1.83 - 17 11 11 -
26FEB26 41.00 P 0.00 0.00 0.00 2.44 - 17 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 3.14 - 16 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 4.09 - 19 0 0 -
26FEB26 44.00 P 0.00 0.00 0.00 5.06 - 21 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 5.96 - 22 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 6.88 - 22 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 7.77 - 18 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 8.95 - 28 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 9.87 - 28 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 10.76 - 21 0 0 -
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 72 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 18 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 151 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 42 0
30MAR26 32.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 0.14 +0.03 19 0 220 0
30MAR26 34.00 P 0.00 0.00 0.00 0.25 +0.07 19 0 70 0
30MAR26 35.00 P 0.00 0.00 0.00 0.39 +0.10 19 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 0.59 +0.13 19 0 99 0
30MAR26 37.00 P 0.00 0.00 0.00 0.86 +0.17 19 0 112 0
30MAR26 38.00 P 0.00 0.00 0.00 1.21 +0.22 19 0 152 0
30MAR26 39.00 P 0.00 0.00 0.00 1.68 +0.31 19 0 215 0
30MAR26 40.00 P 0.00 0.00 0.00 2.20 +0.31 19 0 147 0
30MAR26 41.00 P 0.00 0.00 0.00 2.80 +0.35 19 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 3.38 +0.29 18 0 47 0
30MAR26 43.00 P 0.00 0.00 0.00 4.11 +0.34 18 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 5.06 +0.52 19 0 36 0
30MAR26 45.00 P 0.00 0.00 0.00 5.96 +0.53 20 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 6.88 +0.60 20 0 50 0
30MAR26 47.00 P 0.00 0.00 0.00 7.77 +0.55 17 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.95 +0.78 26 0 3 0
30MAR26 49.00 P 0.00 0.00 0.00 9.87 +0.73 26 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 10.76 +0.62 21 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 13.26 +0.59 25 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.75 +0.63 27 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 18.25 +0.65 31 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.74 +0.52 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.17 +0.03 20 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.25 +0.03 20 0 402 0
29JUN26 33.00 P 0.00 0.00 0.00 0.36 +0.02 20 0 37 0
29JUN26 34.00 P 0.00 0.00 0.00 0.53 +0.04 20 0 96 0
29JUN26 35.00 P 0.00 0.00 0.00 0.76 +0.07 20 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 1.00 +0.07 20 0 164 0
29JUN26 37.00 P 1.32 1.32 1.32 1.31 +0.07 20 20 30 +20
29JUN26 38.00 P 0.00 0.00 0.00 1.71 +0.10 20 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 2.18 +0.20 20 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 2.70 +0.24 20 0 135 0
29JUN26 41.00 P 0.00 0.00 0.00 3.28 +0.19 20 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 4.03 +0.31 21 0 39 0
29JUN26 43.00 P 0.00 0.00 0.00 4.75 +0.34 21 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 5.53 +0.38 22 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.36 +0.41 22 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 7.24 +0.44 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.14 +0.45 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.05 +0.42 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.95 +0.36 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.88 +0.37 24 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 13.26 +0.45 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.75 +0.47 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.25 +0.58 27 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 20.74 +0.52 29 0 0 0
29SEP26 31.00 P 0.26 0.26 0.26 0.26 +0.05 20 60 92 +60
29SEP26 32.00 P 0.00 0.00 0.00 0.36 +0.05 19 0 50 0
29SEP26 33.00 P 0.00 0.00 0.00 0.52 +0.07 20 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 0.73 +0.11 20 0 26 0
29SEP26 35.00 P 0.96 0.96 0.96 0.91 +0.07 19 3 161 0
29SEP26 36.00 P 0.00 0.00 0.00 1.26 +0.15 20 0 64 0
29SEP26 37.00 P 0.00 0.00 0.00 1.61 +0.18 20 0 64 0
29SEP26 38.00 P 0.00 0.00 0.00 2.01 +0.21 20 0 75 0
29SEP26 39.00 P 2.42 2.42 2.42 2.40 +0.23 19 1 5 +1
29SEP26 40.00 P 0.00 0.00 0.00 2.91 +0.26 19 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 3.48 +0.30 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 4.10 +0.32 20 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 4.92 +0.37 21 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 5.67 +0.39 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.47 +0.42 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.33 +0.45 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.22 +0.47 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.16 +0.50 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.12 +0.50 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.05 +0.46 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.38 +0.33 25 0 0 0
TOTAL PUT 1,405 17,976 +551
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$ 84.00
27NOV25 52.50 C 0.00 0.00 0.00 31.64 +0.48 56 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 29.14 +0.21 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 26.64 +0.73 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 24.16 +0.44 42 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 21.64 +0.42 0 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 19.09 +0.76 0 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 16.71 +0.40 36 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 14.23 +0.87 32 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 12.06 +1.19 41 0 0 0
27NOV25 75.00 C 9.46 9.46 9.46 9.56 +1.10 33 5 37 +5
27NOV25 77.50 C 0.00 0.00 0.00 7.08 +0.88 26 0 117 0
27NOV25 80.00 C 4.83 5.44 4.82 4.98 +0.77 25 338 424 -22
27NOV25 82.50 C 3.42 3.47 3.23 3.22 +0.61 25 45 135 +15
27NOV25 85.00 C 1.67 2.19 1.67 1.93 +0.43 25 40 294 +39
27NOV25 87.50 C 0.95 1.39 0.95 1.04 +0.28 24 59 241 +19
27NOV25 90.00 C 0.53 0.75 0.53 0.51 +0.17 24 34 454 +30
27NOV25 92.50 C 0.38 0.38 0.33 0.22 +0.08 24 32 326 +2
27NOV25 95.00 C 0.00 0.00 0.00 0.09 +0.04 24 0 83 0
27NOV25 97.50 C 0.12 0.12 0.12 0.04 +0.02 25 14 59 -7
27NOV25 100.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 112 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC25 46.00 C 0.00 0.00 0.00 38.27 +1.00 49 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 37.99 +1.10 96 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 36.28 +0.90 43 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 35.87 +1.24 86 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 34.33 +0.91 54 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 32.38 +1.22 77 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.38 +0.28 47 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 27.57 +1.66 68 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 24.94 +1.22 59 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 21.98 +0.73 38 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.23 +0.90 0 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 17.44 +1.13 41 0 1 0
30DEC25 70.00 C 0.00 0.00 0.00 14.95 +1.36 36 0 4 0
30DEC25 72.50 C 0.00 0.00 0.00 12.54 +1.05 32 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 10.01 +0.69 26 0 50 0
30DEC25 77.50 C 0.00 0.00 0.00 8.14 +0.91 28 0 16 0
30DEC25 80.00 C 6.19 6.51 6.10 6.17 +0.68 26 68 99 +53
30DEC25 82.50 C 0.00 0.00 0.00 4.58 +0.52 26 0 53 0
30DEC25 85.00 C 3.31 3.31 3.30 3.31 +0.38 26 17 233 -7
30DEC25 87.50 C 0.00 0.00 0.00 2.31 +0.31 26 0 106 0
30DEC25 90.00 C 1.60 1.60 1.60 1.55 +0.24 26 6 50 0
30DEC25 92.50 C 1.21 1.21 1.21 1.00 +0.17 25 7 109 +7
30DEC25 95.00 C 0.85 0.85 0.85 0.62 +0.11 25 80 962 +29
30DEC25 97.50 C 0.00 0.00 0.00 0.37 +0.07 25 0 30 0
30DEC25 100.00 C 0.00 0.00 0.00 0.22 +0.05 25 0 61 0
30DEC25 102.50 C 0.00 0.00 0.00 0.12 +0.02 25 0 57 0
30DEC25 105.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 15 0
30DEC25 107.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 0.00 25 0 20 0
29JAN26 57.50 C 0.00 0.00 0.00 27.57 +1.43 53 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.94 +1.05 45 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.74 +1.49 46 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.76 +1.09 31 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 17.44 +1.05 30 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.08 +0.58 29 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 12.95 +0.79 29 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.77 +1.00 27 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.02 +0.80 28 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.15 +0.35 27 0 15 0
29JAN26 82.50 C 5.71 5.71 5.71 5.65 +0.47 27 15 122 +15
29JAN26 85.00 C 0.00 0.00 0.00 4.39 +0.37 27 0 83 0
29JAN26 87.50 C 0.00 0.00 0.00 3.37 +0.25 27 0 64 0
29JAN26 90.00 C 0.00 0.00 0.00 2.50 +0.13 27 0 48 0
29JAN26 92.50 C 0.00 0.00 0.00 1.82 +0.09 27 0 42 0
29JAN26 95.00 C 1.55 1.55 1.55 1.30 +0.05 26 10 160 +10
29JAN26 97.50 C 1.29 1.29 1.29 0.91 +0.03 26 15 234 0
29JAN26 100.00 C 0.92 0.92 0.90 0.63 +0.02 26 35 35 +35
29JAN26 102.50 C 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.94 - 35 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 22.74 - 37 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 20.09 - 30 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 17.44 - 23 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 15.42 - 27 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 13.63 - 30 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 11.59 - 29 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 9.41 - 26 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 7.75 - 26 0 0 -
26FEB26 82.50 C 6.18 6.18 6.18 6.30 - 26 15 15 -
26FEB26 85.00 C 0.00 0.00 0.00 5.15 - 27 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 4.12 - 27 0 0 -
26FEB26 90.00 C 0.00 0.00 0.00 3.23 - 27 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 2.48 - 27 0 0 -
26FEB26 95.00 C 0.00 0.00 0.00 1.88 - 27 0 0 -
26FEB26 97.50 C 0.00 0.00 0.00 1.41 - 27 0 0 -
26FEB26 100.00 C 0.00 0.00 0.00 1.04 - 27 0 0 -
26FEB26 102.50 C 0.00 0.00 0.00 0.74 - 26 0 0 -
26FEB26 105.00 C 0.00 0.00 0.00 0.53 - 26 0 0 -
30MAR26 46.00 C 0.00 0.00 0.00 38.74 +0.37 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.99 +0.79 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.78 +1.40 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.87 +0.96 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.79 +0.72 37 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.42 +1.07 38 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.90 +0.79 33 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.60 +0.80 35 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.05 +1.01 30 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 22.75 +0.75 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.42 +0.71 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.11 +0.59 28 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 15.90 +0.72 27 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 13.87 +0.38 27 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 11.89 +0.29 26 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.11 +0.59 26 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 8.46 +0.30 26 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 7.03 +0.45 26 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 5.98 +0.50 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 4.89 +0.43 27 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 4.04 +0.34 27 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 3.24 +0.29 27 0 4 0
30MAR26 95.00 C 0.00 0.00 0.00 2.57 +0.25 27 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 2.02 +0.20 27 0 4 0
30MAR26 100.00 C 0.00 0.00 0.00 1.58 +0.17 27 0 20 0
30MAR26 102.50 C 1.57 1.57 1.57 1.22 +0.14 27 15 31 +15
30MAR26 105.00 C 0.00 0.00 0.00 0.91 +0.11 27 0 47 0
30MAR26 107.50 C 0.00 0.00 0.00 0.69 +0.08 27 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.52 +0.06 27 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.84 +0.77 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.46 +1.08 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.10 +0.80 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.90 +1.02 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.52 +1.14 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.11 +0.87 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.04 +0.96 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.81 +0.58 28 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 14.87 +1.09 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.01 +0.71 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.36 +0.68 27 0 0 0
29JUN26 80.00 C 10.06 10.06 10.06 9.88 +0.66 27 100 101 -7
29JUN26 82.50 C 0.00 0.00 0.00 8.52 +0.65 27 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 7.24 +0.34 27 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 6.10 +0.46 27 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 5.15 +0.41 27 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 4.28 +0.20 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.54 +0.18 27 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 2.94 +0.15 27 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 2.39 +0.10 27 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 1.96 +0.10 27 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.54 +0.06 26 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 1.25 +0.06 26 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.01 +0.04 26 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 28.18 +0.88 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.97 +1.05 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.75 +1.03 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.38 +0.56 29 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.23 +0.62 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.25 +0.95 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.36 +0.79 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.62 +0.54 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.96 +0.46 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.44 +0.71 27 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 9.11 +0.63 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.65 +0.30 26 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 6.61 +0.28 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.68 +0.21 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.86 +0.20 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.29 +0.16 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 3.64 +0.14 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.10 +0.10 26 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 2.62 +0.10 26 0 2 0
29SEP26 105.00 C 3.25 3.25 3.25 2.16 +0.06 26 2 8 +2
29SEP26 107.50 C 0.00 0.00 0.00 1.82 +0.06 26 0 4 0
29SEP26 110.00 C 0.00 0.00 0.00 1.53 +0.04 26 0 49 0
TOTAL CALL 952 6,996 +233
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 102 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 122 0
27NOV25 72.50 P 0.07 0.07 0.07 0.03 0.00 25 3 693 0
27NOV25 75.00 P 0.19 0.19 0.12 0.10 -0.01 25 98 440 0
27NOV25 77.50 P 0.39 0.39 0.28 0.28 -0.07 24 19 520 +4
27NOV25 80.00 P 0.70 0.70 0.65 0.70 -0.17 24 9 515 +4
27NOV25 82.50 P 1.53 1.53 1.25 1.44 -0.31 24 252 455 -134
27NOV25 85.00 P 2.63 2.65 2.39 2.64 -0.56 24 280 120 -108
27NOV25 87.50 P 4.34 4.43 3.98 4.31 -0.59 24 75 30 -15
27NOV25 90.00 P 0.00 0.00 0.00 6.37 -0.55 25 0 3 0
27NOV25 92.50 P 8.78 8.80 8.78 8.64 -0.73 26 20 20 0
27NOV25 95.00 P 0.00 0.00 0.00 11.00 -0.85 0 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 13.91 -0.47 44 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 16.00 -0.85 0 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 18.54 -0.81 40 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 21.03 -0.82 43 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 23.65 -0.70 54 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 26.00 -1.42 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 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 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.02 0.00 26 0 25 0
30DEC25 67.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 36 0
30DEC25 70.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 83 0
30DEC25 72.50 P 0.00 0.00 0.00 0.26 -0.07 25 0 118 0
30DEC25 75.00 P 0.57 0.57 0.53 0.54 -0.10 25 2 188 -1
30DEC25 77.50 P 0.89 0.90 0.89 0.96 -0.17 25 11 134 0
30DEC25 80.00 P 1.52 1.58 1.52 1.60 -0.24 25 33 229 +18
30DEC25 82.50 P 2.82 2.82 2.60 2.51 -0.38 25 12 56 +11
30DEC25 85.00 P 3.74 3.74 3.74 3.74 -0.54 25 1 104 +1
30DEC25 87.50 P 5.09 5.09 5.09 5.30 -0.56 25 15 86 +15
30DEC25 90.00 P 0.00 0.00 0.00 7.16 -0.55 26 0 20 0
30DEC25 92.50 P 9.00 9.00 9.00 9.20 -0.40 26 1 1 +1
30DEC25 95.00 P 0.00 0.00 0.00 11.60 -0.42 30 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 13.91 -0.48 31 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 16.49 -0.68 36 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 18.54 -1.36 30 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.42 -0.66 42 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.65 -0.77 39 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.06 -1.36 39 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.18 -0.08 26 0 111 0
29JAN26 70.00 P 0.00 0.00 0.00 0.35 -0.13 26 0 279 0
29JAN26 72.50 P 0.74 0.74 0.66 0.63 -0.17 26 30 185 0
29JAN26 75.00 P 1.00 1.00 1.00 1.04 -0.20 26 6 2 -6
29JAN26 77.50 P 0.00 0.00 0.00 1.59 -0.31 26 0 33 0
29JAN26 80.00 P 0.00 0.00 0.00 2.35 -0.40 26 0 78 0
29JAN26 82.50 P 0.00 0.00 0.00 3.33 -0.48 26 0 62 0
29JAN26 85.00 P 4.36 4.66 4.36 4.58 -0.70 26 21 21 +21
29JAN26 87.50 P 6.16 6.16 6.16 6.09 -0.68 26 15 15 +15
29JAN26 90.00 P 0.00 0.00 0.00 7.87 -0.38 27 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 9.37 -1.18 24 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 11.60 -0.51 25 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 13.91 -0.96 27 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 16.49 -0.68 31 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.71 -1.19 30 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.42 -0.66 36 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.65 -1.26 34 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.05 - 27 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 0.10 - 27 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 0.19 - 27 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 0.34 - 27 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 0.58 - 27 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 0.94 - 26 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 1.39 - 26 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 2.02 - 26 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 2.85 - 26 0 0 -
26FEB26 82.50 P 3.97 3.97 3.97 3.86 - 26 15 15 -
26FEB26 85.00 P 0.00 0.00 0.00 5.17 - 26 0 0 -
26FEB26 87.50 P 0.00 0.00 0.00 6.67 - 26 0 0 -
26FEB26 90.00 P 0.00 0.00 0.00 8.35 - 27 0 0 -
26FEB26 92.50 P 0.00 0.00 0.00 10.21 - 27 0 0 -
26FEB26 95.00 P 0.00 0.00 0.00 12.22 - 28 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 13.91 - 24 0 0 -
26FEB26 100.00 P 0.00 0.00 0.00 16.55 - 28 0 0 -
26FEB26 102.50 P 0.00 0.00 0.00 18.71 - 27 0 0 -
26FEB26 105.00 P 0.00 0.00 0.00 21.67 - 35 0 0 -
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 0.00 28 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.19 -0.03 27 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.34 -0.04 27 0 22 0
30MAR26 67.50 P 0.67 0.67 0.67 0.56 -0.07 27 15 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.89 -0.10 27 0 71 0
30MAR26 72.50 P 0.00 0.00 0.00 1.31 -0.16 27 0 12 0
30MAR26 75.00 P 0.00 0.00 0.00 1.84 -0.22 26 0 135 0
30MAR26 77.50 P 2.58 2.58 2.58 2.53 -0.25 26 35 7 -35
30MAR26 80.00 P 0.00 0.00 0.00 3.40 -0.37 26 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 4.44 -0.48 26 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 5.78 -0.46 26 0 12 0
30MAR26 87.50 P 0.00 0.00 0.00 7.23 -0.65 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 8.88 -0.49 27 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 10.74 -0.75 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.60 -0.52 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.69 -0.62 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.83 -1.02 28 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.05 -1.06 29 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 21.67 -0.43 32 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.69 -1.22 29 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.12 -1.30 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.11 -0.03 27 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.19 -0.05 26 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.32 -0.07 26 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.50 -0.10 26 0 72 0
29JUN26 62.50 P 0.00 0.00 0.00 0.77 -0.13 26 0 22 0
29JUN26 65.00 P 1.25 1.25 1.07 1.11 -0.20 26 76 87 +74
29JUN26 67.50 P 0.00 0.00 0.00 1.54 -0.23 26 0 32 0
29JUN26 70.00 P 0.00 0.00 0.00 2.12 -0.26 26 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 2.83 -0.30 26 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 3.67 -0.36 26 0 17 0
29JUN26 77.50 P 0.00 0.00 0.00 4.63 -0.43 26 0 6 0
29JUN26 80.00 P 5.74 5.74 5.74 5.74 -0.47 26 12 26 0
29JUN26 82.50 P 0.00 0.00 0.00 7.00 -0.50 26 0 74 0
29JUN26 85.00 P 0.00 0.00 0.00 8.38 -0.56 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.86 -0.79 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.51 -0.98 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.37 -0.57 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.27 -0.56 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.17 -1.16 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.22 -0.42 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.36 -0.75 25 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.50 -0.64 25 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 25.66 -0.83 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.83 -0.59 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.55 -0.10 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.81 -0.14 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 1.15 -0.18 26 0 96 0
29SEP26 65.00 P 0.00 0.00 0.00 1.65 -0.21 26 0 88 0
29SEP26 67.50 P 0.00 0.00 0.00 2.22 -0.26 26 0 81 0
29SEP26 70.00 P 0.00 0.00 0.00 2.90 -0.33 26 0 85 0
29SEP26 72.50 P 3.65 3.65 3.45 3.68 -0.32 26 13 33 +13
29SEP26 75.00 P 0.00 0.00 0.00 4.57 -0.38 26 0 58 0
29SEP26 77.50 P 0.00 0.00 0.00 5.59 -0.42 26 0 41 0
29SEP26 80.00 P 0.00 0.00 0.00 6.73 -0.49 26 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 7.98 -0.61 26 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 9.43 -0.63 26 0 19 0
29SEP26 87.50 P 0.00 0.00 0.00 10.97 -0.52 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.60 -0.68 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.40 -0.65 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.17 -0.64 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.01 -0.73 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.21 -0.47 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.16 -0.51 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.34 -0.90 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 26.32 -0.93 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.51 -0.87 25 0 0 0
TOTAL PUT 1,069 6,759 -122
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$ 14.14
27NOV25 9.75 C 0.00 0.00 0.00 4.44 -0.11 72 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.19 -0.11 67 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.69 -0.11 58 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.19 -0.10 50 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 2.67 -0.08 20 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.24 -0.07 45 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.71 -0.05 31 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.25 -0.09 29 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.81 -0.09 25 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.47 -0.09 24 0 18 0
27NOV25 14.50 C 0.28 0.28 0.25 0.23 -0.08 23 14 648 0
27NOV25 15.00 C 0.14 0.15 0.12 0.10 -0.05 23 78 509 +72
27NOV25 15.50 C 0.08 0.08 0.06 0.04 -0.03 24 591 1,671 +503
27NOV25 16.00 C 0.06 0.06 0.04 0.02 -0.01 26 676 737 +276
27NOV25 16.50 C 0.04 0.04 0.03 0.01 0.00 27 4 252 +2
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 147 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 96 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.52 -0.09 59 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.27 -0.03 56 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.69 -0.18 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.19 -0.16 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.80 -0.07 40 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.24 -0.12 25 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 1.85 -0.07 31 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 1.43 -0.06 29 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 1.06 -0.07 28 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 0.76 -0.05 28 0 120 0
30DEC25 14.50 C 0.55 0.55 0.55 0.52 -0.06 28 1 280 +1
30DEC25 15.00 C 0.39 0.39 0.37 0.34 -0.05 27 38 383 0
30DEC25 15.50 C 0.25 0.26 0.25 0.21 -0.04 27 107 410 +104
30DEC25 16.00 C 0.17 0.17 0.17 0.13 -0.03 27 7 708 0
30DEC25 16.50 C 0.13 0.13 0.13 0.07 -0.02 27 6 294 -6
30DEC25 17.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 753 0
30DEC25 17.50 C 0.00 0.00 0.00 0.03 0.00 29 0 1,700 0
30DEC25 18.00 C 0.00 0.00 0.00 0.02 0.00 30 0 665 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 165 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.55 -0.09 49 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.27 -0.10 41 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.82 -0.07 43 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.36 -0.08 41 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.85 -0.02 34 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.42 -0.05 34 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.98 -0.01 31 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.58 -0.06 30 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.26 -0.04 30 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.97 -0.04 30 0 60 0
29JAN26 14.50 C 0.00 0.00 0.00 0.73 -0.04 29 0 181 0
29JAN26 15.00 C 0.51 0.51 0.51 0.53 -0.04 29 25 125 +25
29JAN26 15.50 C 0.00 0.00 0.00 0.38 -0.03 29 0 17 0
29JAN26 16.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 83 0
29JAN26 16.50 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 10 0
29JAN26 17.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 0.06 0.00 29 0 46 0
29JAN26 18.50 C 0.00 0.00 0.00 0.04 0.00 30 0 38 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.64 - 50 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 4.39 - 47 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 3.82 - 34 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 3.36 - 33 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 2.85 - 28 0 0 -
26FEB26 12.00 C 2.50 2.50 2.50 2.42 - 28 60 60 -
26FEB26 12.50 C 0.00 0.00 0.00 2.09 - 31 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 1.71 - 30 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 1.37 - 29 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 1.09 - 29 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 0.85 - 29 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 0.65 - 29 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 0.49 - 29 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 0.36 - 28 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 0.26 - 28 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 0.19 - 28 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 0.14 - 29 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 0.10 - 29 0 0 -
26FEB26 18.50 C 0.00 0.00 0.00 0.07 - 29 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 4.64 -0.09 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.39 -0.10 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.90 -0.06 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.47 -0.06 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.00 -0.08 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.60 -0.07 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.21 -0.05 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.86 -0.06 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.55 -0.04 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.26 -0.06 30 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.00 -0.07 29 0 118 0
30MAR26 15.00 C 0.00 0.00 0.00 0.83 -0.04 30 0 104 0
30MAR26 15.50 C 0.69 0.69 0.68 0.65 -0.04 30 40 55 +40
30MAR26 16.00 C 0.54 0.54 0.54 0.51 -0.03 30 12 228 +12
30MAR26 16.50 C 0.00 0.00 0.00 0.40 -0.02 30 0 20 0
30MAR26 17.00 C 0.00 0.00 0.00 0.30 -0.03 29 0 177 0
30MAR26 17.50 C 0.00 0.00 0.00 0.23 -0.02 29 0 51 0
30MAR26 18.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 136 0
30MAR26 18.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 142 0
30MAR26 19.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 41 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 0.00 30 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 4.71 -0.09 36 0 0 0
29JUN26 10.00 C 4.40 4.40 4.40 4.48 -0.15 36 5 5 +5
29JUN26 10.50 C 0.00 0.00 0.00 4.05 -0.07 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.61 -0.04 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.21 -0.07 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.81 -0.05 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.43 -0.08 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.10 -0.06 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.79 -0.05 30 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.52 -0.07 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.28 -0.07 30 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.04 -0.06 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.86 -0.08 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.73 -0.06 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.60 -0.05 30 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.49 -0.04 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.40 -0.04 30 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.32 -0.03 29 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.26 -0.03 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.21 -0.02 30 0 2 0
29JUN26 19.50 C 0.23 0.23 0.23 0.17 -0.02 30 4 4 +4
29JUN26 20.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 0.00 30 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.71 -0.09 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.48 -0.15 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.05 -0.08 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.66 -0.04 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.23 -0.06 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.87 -0.05 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.51 -0.07 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.20 -0.05 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.92 +0.02 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.68 +0.03 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.46 +0.04 31 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 1.30 +0.08 31 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.09 +0.05 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.93 +0.02 31 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.83 +0.05 31 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.71 +0.06 31 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.61 +0.05 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.52 +0.05 31 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.44 +0.04 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.38 +0.05 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 +0.04 31 0 10 0
29SEP26 20.00 C 0.32 0.36 0.32 0.27 +0.04 31 7 7 0
29SEP26 21.00 C 0.25 0.25 0.25 0.20 +0.04 31 5 144 +5
TOTAL CALL 1,680 13,382 +1,043
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 59 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 54 0
27NOV25 13.00 P 0.03 0.03 0.03 0.03 -0.01 22 16 202 +16
27NOV25 13.50 P 0.10 0.10 0.10 0.11 -0.01 23 10 494 +10
27NOV25 14.00 P 0.27 0.29 0.26 0.27 -0.01 22 51 525 +51
27NOV25 14.50 P 0.53 0.59 0.53 0.54 +0.01 22 30 659 +8
27NOV25 15.00 P 0.00 0.00 0.00 0.91 +0.02 21 0 551 0
27NOV25 15.50 P 1.36 1.36 1.36 1.41 +0.11 29 15 676 +5
27NOV25 16.00 P 0.00 0.00 0.00 1.86 +0.07 0 0 94 0
27NOV25 16.50 P 0.00 0.00 0.00 2.43 +0.15 45 0 188 0
27NOV25 17.00 P 0.00 0.00 0.00 2.86 +0.08 0 0 32 0
27NOV25 17.50 P 0.00 0.00 0.00 3.36 +0.08 0 0 0 -120
27NOV25 18.00 P 0.00 0.00 0.00 3.86 +0.08 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.36 +0.08 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.94 +0.16 74 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.36 +0.08 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.86 +0.08 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.86 +0.06 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.86 +0.08 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.86 +0.06 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.04 0.00 27 0 109 0
30DEC25 12.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 124 0
30DEC25 13.00 P 0.15 0.15 0.15 0.17 0.00 26 10 816 +10
30DEC25 13.50 P 0.00 0.00 0.00 0.31 0.00 26 0 701 0
30DEC25 14.00 P 0.00 0.00 0.00 0.50 0.00 26 0 396 0
30DEC25 14.50 P 0.00 0.00 0.00 0.77 +0.03 26 0 239 0
30DEC25 15.00 P 0.00 0.00 0.00 1.09 +0.01 26 0 694 0
30DEC25 15.50 P 0.00 0.00 0.00 1.54 +0.09 29 0 297 0
30DEC25 16.00 P 1.92 1.92 1.92 1.92 +0.05 27 1 365 +1
30DEC25 16.50 P 0.00 0.00 0.00 2.43 +0.11 32 0 87 0
30DEC25 17.00 P 2.90 2.90 2.90 2.86 -0.01 0 10 278 0
30DEC25 17.50 P 0.00 0.00 0.00 3.43 +0.15 40 0 1,710 0
30DEC25 18.00 P 0.00 0.00 0.00 3.86 +0.06 0 0 36 0
30DEC25 18.50 P 0.00 0.00 0.00 4.41 +0.06 46 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.94 +0.16 53 0 120 -8
30DEC25 19.50 P 0.00 0.00 0.00 5.36 +0.08 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.93 +0.15 58 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.86 +0.06 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.90 +0.12 66 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.86 +0.06 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.92 +0.14 79 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.90 +0.05 80 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.93 +0.15 90 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.93 +0.15 94 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.92 +0.14 97 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.93 +0.15 103 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 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 0.03 0.00 29 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.05 0.00 28 0 4 0
29JAN26 12.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.18 +0.01 28 0 28 0
29JAN26 13.00 P 0.00 0.00 0.00 0.30 +0.02 28 0 234 0
29JAN26 13.50 P 0.00 0.00 0.00 0.46 +0.02 28 0 52 0
29JAN26 14.00 P 0.00 0.00 0.00 0.67 +0.03 28 0 51 0
29JAN26 14.50 P 0.00 0.00 0.00 0.93 +0.04 28 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 1.24 +0.04 27 0 80 0
29JAN26 15.50 P 0.00 0.00 0.00 1.58 0.00 27 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.02 +0.04 29 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.45 +0.13 29 0 2 0
29JAN26 17.00 P 0.00 0.00 0.00 2.88 -0.03 27 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.43 +0.04 35 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.86 +0.05 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.41 +0.05 39 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.94 +0.16 45 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.36 +0.08 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 - 30 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 0.02 - 28 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.04 - 27 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 0.08 - 27 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 0.15 - 28 0 0 -
26FEB26 12.50 P 0.22 0.22 0.22 0.24 - 28 30 30 -
26FEB26 13.00 P 0.00 0.00 0.00 0.37 - 28 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 0.54 - 27 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.75 - 27 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 1.01 - 27 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 1.32 - 27 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 1.64 - 26 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 2.02 - 26 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 2.45 - 26 0 0 -
26FEB26 17.00 P 0.00 0.00 0.00 2.93 - 28 0 0 -
26FEB26 17.50 P 0.00 0.00 0.00 3.43 - 31 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 3.87 - 29 0 0 -
26FEB26 18.50 P 0.00 0.00 0.00 4.43 - 37 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 0.00 29 0 8 0
30MAR26 12.00 P 0.00 0.00 0.00 0.22 0.00 29 0 7 0
30MAR26 12.50 P 0.31 0.31 0.31 0.34 +0.01 29 30 94 +30
30MAR26 13.00 P 0.00 0.00 0.00 0.48 +0.01 29 0 52 0
30MAR26 13.50 P 0.00 0.00 0.00 0.66 +0.02 28 0 58 0
30MAR26 14.00 P 0.00 0.00 0.00 0.88 +0.02 28 0 208 0
30MAR26 14.50 P 0.00 0.00 0.00 1.18 +0.05 29 0 152 0
30MAR26 15.00 P 0.00 0.00 0.00 1.45 +0.03 28 0 52 0
30MAR26 15.50 P 0.00 0.00 0.00 1.79 +0.03 28 0 136 0
30MAR26 16.00 P 0.00 0.00 0.00 2.17 +0.05 29 0 216 0
30MAR26 16.50 P 2.59 2.59 2.59 2.56 +0.05 29 10 197 +10
30MAR26 17.00 P 0.00 0.00 0.00 2.99 +0.05 29 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 3.46 +0.07 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.88 +0.06 28 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 4.43 +0.07 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.94 +0.14 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.36 +0.08 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.93 +0.15 41 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 6.86 +0.06 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.90 +0.12 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.86 +0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.92 +0.14 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.90 +0.05 57 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.93 +0.13 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.93 +0.12 66 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.92 +0.14 68 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.93 +0.15 72 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.01 29 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 0.00 29 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.26 0.00 29 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.37 0.00 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.52 +0.01 29 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 0.68 0.00 29 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.88 +0.01 29 0 169 0
29JUN26 13.50 P 0.00 0.00 0.00 1.11 +0.02 29 0 278 0
29JUN26 14.00 P 0.00 0.00 0.00 1.37 +0.02 28 0 545 0
29JUN26 14.50 P 0.00 0.00 0.00 1.65 +0.02 28 0 195 0
29JUN26 15.00 P 0.00 0.00 0.00 1.96 +0.02 28 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 2.30 +0.04 28 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.67 +0.03 28 0 73 0
29JUN26 16.50 P 0.00 0.00 0.00 3.04 +0.03 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.47 +0.06 28 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.88 +0.06 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.28 +0.05 26 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.75 +0.07 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.16 +0.05 24 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.61 +0.07 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.08 +0.06 20 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 7.04 +0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.98 +0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.92 +0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.92 +0.13 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.90 +0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 +0.03 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 +0.03 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 +0.03 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.43 +0.05 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.56 +0.05 30 0 50 0
29SEP26 12.00 P 0.00 0.00 0.00 0.72 +0.06 30 0 19 0
29SEP26 12.50 P 0.00 0.00 0.00 0.91 +0.07 30 0 110 0
29SEP26 13.00 P 0.00 0.00 0.00 1.12 +0.08 30 0 33 0
29SEP26 13.50 P 0.00 0.00 0.00 1.35 +0.08 30 0 94 0
29SEP26 14.00 P 0.00 0.00 0.00 1.62 +0.08 30 0 92 0
29SEP26 14.50 P 0.00 0.00 0.00 1.90 +0.06 29 0 200 0
29SEP26 15.00 P 0.00 0.00 0.00 2.21 +0.08 29 0 93 0
29SEP26 15.50 P 0.00 0.00 0.00 2.53 +0.07 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.87 +0.06 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.24 +0.09 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.61 +0.06 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.00 +0.06 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.42 +0.04 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.84 +0.04 27 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 5.27 +0.04 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.71 +0.05 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.15 +0.05 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.06 +0.03 21 0 0 0
TOTAL PUT 213 14,184 +13
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$ 102.00
31OCT25 72.50 C 0.00 0.00 0.00 29.50 -0.65 0 0 0 0
31OCT25 75.00 C 0.00 0.00 0.00 27.00 -0.65 0 0 0 0
31OCT25 77.50 C 0.00 0.00 0.00 24.50 -0.65 0 0 0 0
31OCT25 80.00 C 0.00 0.00 0.00 22.00 -0.66 0 0 0 0
31OCT25 82.50 C 0.00 0.00 0.00 19.50 -0.66 0 0 0 0
31OCT25 85.00 C 0.00 0.00 0.00 17.00 -0.67 0 0 0 0
31OCT25 87.50 C 0.00 0.00 0.00 14.50 -0.67 0 0 0 0
31OCT25 90.00 C 0.00 0.00 0.00 12.00 -0.69 0 0 0 0
31OCT25 92.50 C 10.95 10.95 10.95 9.50 -0.70 0 10 0 -22
31OCT25 95.00 C 0.00 0.00 0.00 7.00 -0.63 0 0 0 -92
31OCT25 97.50 C 5.08 7.00 5.00 4.50 -0.58 0 15 0 -104
31OCT25 100.00 C 2.60 4.40 2.48 2.00 -0.72 0 237 2 -317
31OCT25 102.50 C 1.20 2.20 0.12 0.00 -1.01 0 3,444 1,840 +1,362
31OCT25 105.00 C 0.35 0.68 0.01 0.00 -0.22 0 3,788 1,874 +330
31OCT25 107.50 C 0.04 0.15 0.01 0.00 -0.03 0 222 892 -63
31OCT25 110.00 C 0.03 0.03 0.01 0.00 -0.01 0 183 1,335 0
31OCT25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
31OCT25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
31OCT25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
31OCT25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
31OCT25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07NOV25 77.50 C 0.00 0.00 0.00 24.90 -0.39 123 0 0 0
07NOV25 80.00 C 0.00 0.00 0.00 22.64 -0.02 126 0 0 0
07NOV25 82.50 C 0.00 0.00 0.00 19.56 -0.60 53 0 0 0
07NOV25 85.00 C 0.00 0.00 0.00 17.06 -0.61 44 0 0 0
07NOV25 87.50 C 0.00 0.00 0.00 14.56 -0.61 34 0 1 0
07NOV25 90.00 C 0.00 0.00 0.00 12.07 -0.62 36 0 0 0
07NOV25 92.50 C 11.90 11.90 11.80 9.61 -0.59 36 38 2 +2
07NOV25 95.00 C 0.00 0.00 0.00 7.24 -0.52 36 2 2 0
07NOV25 97.50 C 6.40 6.40 6.40 5.23 -0.54 40 10 90 0
07NOV25 100.00 C 3.71 5.21 3.71 3.34 -0.40 38 16 60 +5
07NOV25 102.50 C 2.40 3.46 1.89 1.92 -0.55 37 1,099 482 +101
07NOV25 105.00 C 1.58 2.13 1.04 0.98 -0.47 37 2,423 2,179 +1,587
07NOV25 107.50 C 0.99 1.30 0.58 0.44 -0.33 37 1,089 879 +448
07NOV25 110.00 C 0.55 0.77 0.33 0.17 -0.20 36 1,529 1,338 +294
07NOV25 112.50 C 0.27 0.46 0.19 0.06 -0.11 36 399 653 +327
07NOV25 115.00 C 0.19 0.30 0.12 0.02 -0.05 37 394 1,152 +254
07NOV25 117.50 C 0.12 0.20 0.11 0.01 -0.02 39 205 584 +128
07NOV25 120.00 C 0.12 0.12 0.12 0.01 0.00 44 5 76 +5
07NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
07NOV25 125.00 C 0.05 0.05 0.05 0.01 0.00 54 3 13 -3
27NOV25 65.00 C 39.04 39.23 39.03 37.60 -0.37 99 70 1,247 +70
27NOV25 67.50 C 0.00 0.00 0.00 35.11 -0.06 92 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 32.62 -0.38 86 0 32 0
27NOV25 72.50 C 30.76 31.37 30.76 30.20 -0.20 82 150 150 +150
27NOV25 75.00 C 0.00 0.00 0.00 27.74 +0.02 76 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 25.22 -0.35 69 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 22.77 -0.42 64 0 10 0
27NOV25 82.50 C 0.00 0.00 0.00 19.80 -0.83 39 0 2 0
27NOV25 85.00 C 0.00 0.00 0.00 17.40 -0.97 39 0 92 0
27NOV25 87.50 C 0.00 0.00 0.00 15.07 -0.45 39 0 0 0
27NOV25 90.00 C 13.30 13.30 13.30 12.83 -0.47 39 4 513 0
27NOV25 92.50 C 13.00 13.04 12.80 10.82 -0.68 40 32 718 +19
27NOV25 95.00 C 9.39 11.00 9.39 8.85 -0.62 40 8 4,438 -4
27NOV25 97.50 C 0.00 0.00 0.00 7.17 -0.61 40 0 1,703 0
27NOV25 100.00 C 6.00 6.74 5.96 5.68 -0.32 40 380 5,369 -87
27NOV25 102.50 C 4.74 5.76 4.48 4.41 -0.35 40 341 3,347 +201
27NOV25 105.00 C 4.00 4.52 3.33 3.32 -0.39 40 1,158 5,499 +514
27NOV25 107.50 C 2.78 3.60 2.66 2.44 -0.35 40 399 2,998 +32
27NOV25 110.00 C 2.19 2.76 1.97 1.75 -0.30 40 1,182 8,630 +446
27NOV25 112.50 C 1.60 2.07 1.48 1.23 -0.25 40 270 1,987 +18
27NOV25 115.00 C 1.40 1.60 1.15 0.85 -0.20 40 548 14,869 +361
27NOV25 117.50 C 1.15 1.31 0.88 0.57 -0.16 40 319 4,955 +181
27NOV25 120.00 C 0.77 1.01 0.70 0.38 -0.12 40 879 11,772 -12
27NOV25 122.50 C 0.65 0.71 0.56 0.24 -0.09 39 234 4,250 +165
27NOV25 125.00 C 0.53 0.65 0.48 0.15 -0.07 39 72 3,001 +72
27NOV25 127.50 C 0.42 0.43 0.42 0.10 -0.04 40 34 1,856 +4
27NOV25 130.00 C 0.38 0.41 0.37 0.06 -0.03 39 72 22,174 +67
27NOV25 132.50 C 0.33 0.33 0.27 0.04 -0.02 40 23 5,567 +3
27NOV25 135.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 7,108 0
27NOV25 137.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 10,402 0
27NOV25 140.00 C 0.21 0.21 0.17 0.01 -0.01 41 11 1,466 +7
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 12,150 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,088 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 8,293 0
27NOV25 150.00 C 0.11 0.11 0.11 0.01 0.00 49 200 1,048 +200
27NOV25 152.50 C 0.10 0.10 0.10 0.01 0.00 51 5 143 0
27NOV25 155.00 C 0.09 0.09 0.09 0.01 0.00 52 100 248 +100
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 124 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,140 0
27NOV25 162.50 C 0.05 0.05 0.05 0.01 0.00 58 10 71 +10
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 435 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 122 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 297 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
27NOV25 175.00 C 0.03 0.03 0.03 0.01 0.00 66 100 130 +100
27NOV25 177.50 C 0.04 0.04 0.04 0.01 0.00 67 1 2 -1
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 69 0 124 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 34 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 75 0 111 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 152 0
27NOV25 200.00 C 0.03 0.03 0.03 0.01 0.00 80 100 533 -100
30DEC25 50.00 C 0.00 0.00 0.00 53.05 -0.01 111 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 50.34 -0.05 97 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 47.96 -0.15 95 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 45.39 -0.13 86 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 43.15 -0.02 88 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 40.79 -0.04 85 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 38.01 -0.27 72 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 35.58 -0.21 69 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 33.16 -0.13 65 0 29 0
30DEC25 72.50 C 0.00 0.00 0.00 30.74 -0.32 62 0 0 0
30DEC25 75.00 C 28.50 28.50 28.50 28.33 -0.53 58 5 152 +5
30DEC25 77.50 C 0.00 0.00 0.00 25.95 -0.23 55 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 23.57 -0.31 52 0 156 0
30DEC25 82.50 C 0.00 0.00 0.00 21.25 -0.36 49 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 18.45 -1.02 40 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 16.38 -0.45 40 0 62 0
30DEC25 90.00 C 15.40 15.40 15.40 14.42 -0.46 40 1 325 0
30DEC25 92.50 C 0.00 0.00 0.00 12.59 -0.46 40 0 1,063 0
30DEC25 95.00 C 0.00 0.00 0.00 10.91 -0.45 40 0 1,523 0
30DEC25 97.50 C 10.40 10.40 9.66 9.52 -0.39 41 101 5,098 +51
30DEC25 100.00 C 8.43 8.43 8.30 8.21 -0.22 42 4 7,842 +1
30DEC25 102.50 C 7.13 8.25 6.93 6.94 -0.38 41 271 10,107 +176
30DEC25 105.00 C 6.93 7.00 5.88 5.81 -0.29 41 1,083 10,916 +1,015
30DEC25 107.50 C 5.99 6.04 5.23 4.82 -0.37 41 112 2,405 -26
30DEC25 110.00 C 3.18 5.07 3.18 3.98 -0.34 41 932 15,603 +553
30DEC25 112.50 C 3.72 4.39 3.60 3.25 -0.31 41 135 6,149 +119
30DEC25 115.00 C 3.08 3.73 3.00 2.64 -0.28 41 154 5,256 -28
30DEC25 117.50 C 2.75 2.98 2.64 2.13 -0.24 41 79 2,910 +69
30DEC25 120.00 C 2.28 2.60 2.15 1.70 -0.22 41 460 16,526 +91
30DEC25 122.50 C 1.99 2.35 1.82 1.35 -0.19 40 115 10,468 -54
30DEC25 125.00 C 1.61 2.05 1.59 1.07 -0.16 40 94 4,050 +36
30DEC25 127.50 C 1.48 1.54 1.37 0.84 -0.14 40 40 2,393 +4
30DEC25 130.00 C 1.14 1.40 1.14 0.65 -0.12 40 124 13,845 +17
30DEC25 132.50 C 0.00 0.00 0.00 0.51 -0.10 40 0 2,205 0
30DEC25 135.00 C 1.03 1.18 0.93 0.39 -0.08 40 16 12,821 0
30DEC25 137.50 C 0.00 0.00 0.00 0.30 -0.07 40 0 12,735 0
30DEC25 140.00 C 0.80 0.87 0.80 0.23 -0.06 40 20 10,202 +2
30DEC25 142.50 C 0.70 0.79 0.70 0.17 -0.05 40 14 5,820 +12
30DEC25 145.00 C 0.75 0.75 0.75 0.13 -0.04 40 3 19,606 +3
30DEC25 147.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 38,215 0
30DEC25 150.00 C 0.50 0.50 0.50 0.08 -0.02 41 269 7,706 -269
30DEC25 152.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 1,224 0
30DEC25 155.00 C 0.50 0.50 0.50 0.05 -0.01 41 4 10,164 +4
30DEC25 157.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 1,104 0
30DEC25 160.00 C 0.47 0.47 0.46 0.02 -0.02 40 3 8,487 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 10,393 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 5,704 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,139 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,970 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,798 0
30DEC25 175.00 C 0.28 0.31 0.28 0.01 0.00 44 4 2,917 +1
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 924 0
30DEC25 180.00 C 0.18 0.18 0.18 0.01 0.00 46 430 1,381 -430
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 346 0
30DEC25 185.00 C 0.20 0.20 0.20 0.01 0.00 48 1 327 -1
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,116 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 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 53 0 4,202 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8,076 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 57 0 1,273 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,031 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,467 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 63 0 147 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 65 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 84 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 69 0 361 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 71 0 145 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 72 0 51 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 75 0 34 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 77 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 79 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 81 0 490 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 82 0 729 0
29JAN26 50.00 C 0.00 0.00 0.00 53.18 +0.12 91 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 50.70 +0.31 85 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 48.05 -0.06 76 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 45.61 -0.32 72 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 43.36 -0.39 72 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 40.94 -0.43 69 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 38.34 -0.68 62 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 35.93 -0.20 59 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 33.76 +0.02 60 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 31.32 -0.05 56 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 28.88 -0.14 52 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 26.52 -0.22 49 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 24.28 -0.23 47 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 22.10 -0.46 46 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 19.41 -1.05 40 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 17.48 -0.99 40 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 16.11 +0.01 43 0 797 0
29JAN26 92.50 C 14.84 14.84 14.84 13.93 -0.45 40 1 993 0
29JAN26 95.00 C 14.10 14.10 14.10 12.34 -0.83 40 2 973 0
29JAN26 97.50 C 11.30 12.30 11.30 11.04 -0.37 41 32 2,269 +31
29JAN26 100.00 C 11.21 11.21 9.70 9.70 -0.39 41 90 2,822 +60
29JAN26 102.50 C 0.00 0.00 0.00 8.56 -0.30 41 0 1,945 0
29JAN26 105.00 C 7.64 8.68 7.60 7.43 -0.36 41 78 4,782 +1
29JAN26 107.50 C 7.33 7.33 6.68 6.41 -0.34 41 203 650 +122
29JAN26 110.00 C 6.22 6.22 5.80 5.51 -0.36 41 21 621 +14
29JAN26 112.50 C 5.85 5.85 5.85 4.71 -0.34 41 30 320 -2
29JAN26 115.00 C 4.61 4.95 4.52 4.01 -0.31 40 205 902 +12
29JAN26 117.50 C 4.09 4.09 3.95 3.40 -0.29 40 34 243 +20
29JAN26 120.00 C 4.00 4.00 3.39 2.87 -0.27 40 101 569 +65
29JAN26 122.50 C 2.97 3.01 2.97 2.42 -0.24 40 62 253 -32
29JAN26 125.00 C 3.11 3.11 2.61 2.03 -0.21 40 32 510 -16
29JAN26 127.50 C 2.42 2.42 2.32 1.69 -0.19 40 278 1,000 -56
29JAN26 130.00 C 2.25 2.25 2.05 1.41 -0.17 40 122 232 +72
29JAN26 132.50 C 0.00 0.00 0.00 1.17 -0.15 40 0 56 0
29JAN26 135.00 C 0.00 0.00 0.00 0.97 -0.13 40 0 63 0
29JAN26 137.50 C 0.00 0.00 0.00 0.80 -0.11 40 0 30 0
29JAN26 140.00 C 1.53 1.53 1.48 0.65 -0.11 40 10 66 +10
29JAN26 142.50 C 0.00 0.00 0.00 0.54 -0.09 40 0 36 0
29JAN26 145.00 C 1.22 1.23 1.09 0.44 -0.08 40 102 162 +102
29JAN26 147.50 C 1.21 1.21 1.00 0.36 -0.07 40 60 63 +40
29JAN26 150.00 C 1.07 1.07 1.07 0.29 -0.06 40 40 144 +40
29JAN26 152.50 C 0.85 0.85 0.85 0.24 -0.05 40 34 66 +34
29JAN26 155.00 C 0.00 0.00 0.00 0.19 -0.04 40 0 18 0
29JAN26 157.50 C 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 31 0
29JAN26 165.00 C 0.63 0.63 0.63 0.08 -0.02 40 10 10 +10
29JAN26 167.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 40 0
29JAN26 175.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JAN26 180.00 C 0.50 0.50 0.44 0.02 -0.01 40 4 4 +4
26FEB26 80.00 C 0.00 0.00 0.00 24.86 - 45 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 22.78 - 44 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 20.75 - 43 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 18.83 - 42 0 0 -
26FEB26 90.00 C 0.00 0.00 0.00 16.70 - 40 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 15.06 - 40 0 0 -
26FEB26 95.00 C 0.00 0.00 0.00 13.53 - 40 0 0 -
26FEB26 97.50 C 0.00 0.00 0.00 12.45 - 41 0 0 -
26FEB26 100.00 C 0.00 0.00 0.00 11.04 - 41 0 0 -
26FEB26 102.50 C 9.83 9.83 9.80 9.83 - 41 46 46 -
26FEB26 105.00 C 0.00 0.00 0.00 8.74 - 41 0 0 -
26FEB26 107.50 C 8.04 8.04 8.04 7.72 - 41 2 2 -
26FEB26 110.00 C 0.00 0.00 0.00 6.79 - 41 0 0 -
26FEB26 112.50 C 0.00 0.00 0.00 5.95 - 40 0 0 -
26FEB26 115.00 C 0.00 0.00 0.00 5.20 - 40 0 0 -
26FEB26 117.50 C 0.00 0.00 0.00 4.53 - 40 0 0 -
26FEB26 120.00 C 4.83 4.83 4.83 3.94 - 40 2 2 -
26FEB26 122.50 C 0.00 0.00 0.00 3.41 - 40 0 0 -
26FEB26 125.00 C 0.00 0.00 0.00 2.95 - 40 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 53.41 -0.03 69 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 51.00 -0.03 66 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 48.60 -0.03 64 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 46.20 -0.50 61 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.83 -0.78 58 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 41.47 -0.74 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 39.13 -0.75 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 36.83 -0.67 52 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 34.57 -0.61 51 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 32.36 -0.52 49 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 30.30 -0.40 49 0 50 0
30MAR26 77.50 C 0.00 0.00 0.00 28.10 -0.39 47 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 26.08 -0.42 47 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 24.10 -0.43 46 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 22.21 -0.43 45 0 1,032 0
30MAR26 87.50 C 21.55 21.55 21.55 19.88 -0.96 42 1 1 +1
30MAR26 90.00 C 18.95 18.95 18.95 18.23 -0.72 42 2 10 -1
30MAR26 92.50 C 0.00 0.00 0.00 16.68 -0.85 42 0 93 0
30MAR26 95.00 C 0.00 0.00 0.00 15.39 -0.62 42 0 240 0
30MAR26 97.50 C 0.00 0.00 0.00 13.98 -0.39 42 0 9,469 0
30MAR26 100.00 C 13.40 13.40 13.40 12.71 -0.24 42 2 5,024 0
30MAR26 102.50 C 12.28 12.28 12.28 11.72 -0.28 43 4 5,430 0
30MAR26 105.00 C 0.00 0.00 0.00 10.63 -0.15 43 0 14,781 0
30MAR26 107.50 C 9.90 9.90 9.90 9.60 -0.26 43 1 1,698 0
30MAR26 110.00 C 9.50 9.50 9.50 8.65 -0.25 43 2 9,738 +2
30MAR26 112.50 C 0.00 0.00 0.00 7.78 -0.23 43 0 1,200 0
30MAR26 115.00 C 8.21 8.21 8.21 6.98 -0.22 43 11 2,503 +11
30MAR26 117.50 C 0.00 0.00 0.00 6.25 -0.21 42 0 1,834 0
30MAR26 120.00 C 6.50 6.60 6.38 5.59 -0.19 42 12 10,538 -10
30MAR26 122.50 C 0.00 0.00 0.00 4.99 -0.18 42 0 789 0
30MAR26 125.00 C 0.00 0.00 0.00 4.45 -0.17 42 0 6,096 0
30MAR26 127.50 C 5.08 5.08 5.08 3.97 -0.15 42 1 2,633 0
30MAR26 130.00 C 4.98 4.98 4.48 3.53 -0.14 42 6 3,995 +2
30MAR26 132.50 C 0.00 0.00 0.00 3.13 -0.13 42 0 689 0
30MAR26 135.00 C 4.22 4.22 3.88 2.78 -0.12 42 29 13,407 -14
30MAR26 137.50 C 0.00 0.00 0.00 2.46 -0.11 42 0 787 0
30MAR26 140.00 C 3.17 3.17 3.17 2.18 -0.10 42 1 10,446 +1
30MAR26 142.50 C 0.00 0.00 0.00 1.93 -0.09 42 0 298 0
30MAR26 145.00 C 2.78 2.87 2.69 1.70 -0.09 42 37 4,725 0
30MAR26 147.50 C 0.00 0.00 0.00 1.50 -0.08 42 0 1,255 0
30MAR26 150.00 C 2.72 2.72 2.72 1.33 -0.07 42 1 6,529 +1
30MAR26 152.50 C 0.00 0.00 0.00 1.17 -0.06 42 0 1,914 0
30MAR26 155.00 C 2.20 2.20 2.20 1.03 -0.06 42 5 974 +5
30MAR26 157.50 C 2.06 2.06 2.06 0.90 -0.06 42 1 1,351 0
30MAR26 160.00 C 0.00 0.00 0.00 0.80 -0.04 42 0 5,288 0
30MAR26 162.50 C 0.00 0.00 0.00 0.70 -0.04 42 0 8,047 0
30MAR26 165.00 C 0.00 0.00 0.00 0.61 -0.04 42 0 108 0
30MAR26 167.50 C 0.00 0.00 0.00 0.54 -0.03 42 0 77 0
30MAR26 170.00 C 0.00 0.00 0.00 0.47 -0.03 42 0 1,170 0
30MAR26 172.50 C 0.00 0.00 0.00 0.41 -0.03 42 0 357 0
30MAR26 175.00 C 1.40 1.40 1.40 0.36 -0.03 42 10 16,815 +10
30MAR26 177.50 C 0.00 0.00 0.00 0.32 -0.02 42 0 173 0
30MAR26 180.00 C 0.00 0.00 0.00 0.27 -0.03 42 0 135 0
30MAR26 182.50 C 0.00 0.00 0.00 0.24 -0.02 42 0 259 0
30MAR26 185.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 259 0
30MAR26 187.50 C 0.00 0.00 0.00 0.19 -0.01 42 0 87 0
30MAR26 190.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 649 0
30MAR26 192.50 C 0.00 0.00 0.00 0.14 -0.02 42 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 68 0
30MAR26 197.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 2,443 0
30MAR26 205.00 C 0.00 0.00 0.00 0.08 0.00 42 0 430 0
30MAR26 210.00 C 0.00 0.00 0.00 0.06 0.00 42 0 494 0
30MAR26 215.00 C 0.00 0.00 0.00 0.05 0.00 43 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.04 0.00 43 0 291 0
30MAR26 225.00 C 0.00 0.00 0.00 0.03 0.00 43 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.02 0.00 42 0 65 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 183 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 41 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 50 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 51 0 148 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 53 0 103 0
30MAR26 320.00 C 0.18 0.18 0.18 0.01 0.00 54 34 275 +8
29JUN26 50.00 C 0.00 0.00 0.00 54.30 -0.09 62 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 51.95 -0.57 60 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 49.62 -0.60 57 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 47.32 -0.56 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 45.04 -0.68 54 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 42.80 -0.68 52 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 40.60 -0.64 51 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 38.49 -0.52 50 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 36.33 -0.43 49 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 34.28 +0.09 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.28 -0.50 47 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 30.34 -0.48 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.47 -0.61 46 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 26.66 -0.62 45 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 24.93 -0.44 44 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 23.28 -0.47 44 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 21.71 -0.48 44 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 20.22 -0.22 43 0 1 0
29JUN26 95.00 C 19.00 19.00 19.00 18.81 -0.74 43 1 382 0
29JUN26 97.50 C 18.05 18.05 18.05 17.16 -0.89 42 10 742 0
29JUN26 100.00 C 16.62 16.62 16.62 15.95 -0.67 42 1 2,526 0
29JUN26 102.50 C 0.00 0.00 0.00 15.23 +0.35 43 0 2,597 0
29JUN26 105.00 C 14.69 14.69 14.69 14.15 -0.54 43 1 11,509 0
29JUN26 107.50 C 0.00 0.00 0.00 13.12 -0.07 43 0 562 0
29JUN26 110.00 C 12.88 12.88 12.88 12.15 -0.27 43 11 3,605 0
29JUN26 112.50 C 12.14 12.14 12.14 11.24 -0.42 43 30 563 +3
29JUN26 115.00 C 0.00 0.00 0.00 10.39 -0.49 43 0 1,564 0
29JUN26 117.50 C 0.00 0.00 0.00 9.60 -0.48 43 0 902 0
29JUN26 120.00 C 9.90 9.90 9.56 8.87 -0.46 43 4 5,139 +1
29JUN26 122.50 C 0.00 0.00 0.00 8.18 -0.45 43 0 948 0
29JUN26 125.00 C 0.00 0.00 0.00 7.54 -0.44 43 0 5,505 0
29JUN26 127.50 C 0.00 0.00 0.00 6.95 -0.42 43 0 817 0
29JUN26 130.00 C 7.30 7.50 7.19 6.40 -0.41 43 26 7,710 -6
29JUN26 132.50 C 7.12 7.12 7.12 5.90 -0.39 43 13 758 0
29JUN26 135.00 C 6.60 6.60 6.44 5.43 -0.37 43 122 2,135 +120
29JUN26 137.50 C 6.23 6.31 6.22 4.99 -0.36 43 340 421 +323
29JUN26 140.00 C 5.81 5.92 5.81 4.59 -0.35 43 53 680 +40
29JUN26 142.50 C 5.48 5.48 5.48 4.22 -0.33 43 20 219 +20
29JUN26 145.00 C 0.00 0.00 0.00 3.88 -0.31 42 0 2,080 0
29JUN26 147.50 C 0.00 0.00 0.00 3.56 -0.30 42 0 410 0
29JUN26 150.00 C 0.00 0.00 0.00 3.27 -0.29 42 0 2,659 0
29JUN26 152.50 C 0.00 0.00 0.00 3.00 -0.28 42 0 224 0
29JUN26 155.00 C 0.00 0.00 0.00 2.75 -0.27 42 0 312 0
29JUN26 157.50 C 4.27 4.27 3.92 2.53 -0.25 42 68 391 0
29JUN26 160.00 C 0.00 0.00 0.00 2.32 -0.24 42 0 293 0
29JUN26 162.50 C 0.00 0.00 0.00 2.13 -0.22 42 0 261 0
29JUN26 165.00 C 0.00 0.00 0.00 1.95 -0.21 42 0 185 0
29JUN26 167.50 C 0.00 0.00 0.00 1.79 -0.20 42 0 800 0
29JUN26 170.00 C 0.00 0.00 0.00 1.64 -0.19 42 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 1.50 -0.18 42 0 196 0
29JUN26 175.00 C 0.00 0.00 0.00 1.38 -0.17 42 0 234 0
29JUN26 177.50 C 0.00 0.00 0.00 1.26 -0.16 42 0 214 0
29JUN26 180.00 C 0.00 0.00 0.00 1.16 -0.15 42 0 268 0
29JUN26 182.50 C 0.00 0.00 0.00 1.06 -0.14 42 0 196 0
29JUN26 185.00 C 0.00 0.00 0.00 0.97 -0.14 42 0 91 0
29JUN26 187.50 C 0.00 0.00 0.00 0.89 -0.13 42 0 39 0
29JUN26 190.00 C 2.06 2.20 2.06 0.82 -0.12 42 2 233 +1
29JUN26 192.50 C 2.06 2.06 2.06 0.75 -0.11 42 1 215 0
29JUN26 195.00 C 0.00 0.00 0.00 0.69 -0.10 42 0 324 0
29JUN26 197.50 C 0.00 0.00 0.00 0.63 -0.10 42 0 272 0
29JUN26 200.00 C 1.85 1.85 1.85 0.58 -0.09 42 80 2,060 0
29SEP26 50.00 C 0.00 0.00 0.00 55.14 -0.55 57 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 52.86 -0.42 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.61 -0.57 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.40 -0.63 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.28 -0.34 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.14 -0.54 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.01 0.00 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.97 -0.48 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.14 -0.34 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.13 -0.26 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.17 -0.43 46 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 32.59 -0.11 46 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 30.61 -0.38 45 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 28.92 -0.36 45 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 27.31 -0.42 44 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 25.77 -0.33 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.30 -0.31 44 0 16 0
29SEP26 92.50 C 0.00 0.00 0.00 22.91 -0.39 44 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 21.40 -0.57 43 0 185 0
29SEP26 97.50 C 0.00 0.00 0.00 20.36 -0.37 43 0 396 0
29SEP26 100.00 C 0.00 0.00 0.00 19.69 -0.03 45 0 1,749 0
29SEP26 102.50 C 0.00 0.00 0.00 17.98 +0.31 43 0 1,990 0
29SEP26 105.00 C 0.00 0.00 0.00 17.48 +0.13 44 0 659 0
29SEP26 107.50 C 0.00 0.00 0.00 16.46 -0.04 44 0 174 0
29SEP26 110.00 C 0.00 0.00 0.00 15.03 -0.16 43 0 1,773 0
29SEP26 112.50 C 0.00 0.00 0.00 14.42 -0.13 44 0 251 0
29SEP26 115.00 C 0.00 0.00 0.00 13.71 -0.03 44 0 264 0
29SEP26 117.50 C 0.00 0.00 0.00 12.89 -0.03 44 0 528 0
29SEP26 120.00 C 0.00 0.00 0.00 12.12 -0.02 44 0 906 0
29SEP26 122.50 C 12.10 12.10 12.10 11.39 -0.01 44 1 780 +1
29SEP26 125.00 C 0.00 0.00 0.00 10.70 -0.01 44 0 1,181 0
29SEP26 127.50 C 0.00 0.00 0.00 10.05 0.00 44 0 194 0
29SEP26 130.00 C 10.11 10.11 10.11 9.44 +0.01 44 4 1,942 +4
TOTAL CALL 28,836 747,079 +9,163
31OCT25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
31OCT25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
31OCT25 90.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 90 0
31OCT25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
31OCT25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 598 0
31OCT25 97.50 P 0.04 0.04 0.01 0.00 -0.03 0 167 748 0
31OCT25 100.00 P 0.20 0.20 0.01 0.00 -0.24 0 250 534 -1
31OCT25 102.50 P 1.00 1.00 0.10 0.50 -0.59 0 927 0 -392
31OCT25 105.00 P 2.62 2.62 1.23 3.00 +0.11 0 120 0 -126
31OCT25 107.50 P 3.31 4.82 3.31 5.50 +0.24 0 84 0 -12
31OCT25 110.00 P 6.02 6.02 6.02 8.00 +0.40 0 4 0 -6
31OCT25 112.50 P 0.00 0.00 0.00 10.50 +0.40 0 0 0 0
31OCT25 115.00 P 0.00 0.00 0.00 13.00 +0.40 0 0 0 0
31OCT25 117.50 P 0.00 0.00 0.00 15.50 +0.40 0 0 0 0
31OCT25 120.00 P 0.00 0.00 0.00 18.00 +0.40 0 0 0 0
31OCT25 122.50 P 0.00 0.00 0.00 20.50 +0.40 0 0 0 0
31OCT25 125.00 P 0.00 0.00 0.00 23.00 +0.40 0 0 0 0
07NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
07NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
07NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
07NOV25 87.50 P 0.02 0.02 0.02 0.01 0.00 43 500 502 +500
07NOV25 90.00 P 0.00 0.00 0.00 0.02 -0.01 39 2 115 0
07NOV25 92.50 P 0.13 0.13 0.07 0.05 -0.06 36 153 154 +125
07NOV25 95.00 P 0.25 0.27 0.17 0.18 -0.11 36 125 477 +89
07NOV25 97.50 P 0.62 0.62 0.33 0.50 -0.19 36 153 447 +124
07NOV25 100.00 P 1.24 1.30 0.73 1.14 -0.23 36 973 1,080 +561
07NOV25 102.50 P 2.15 2.15 1.50 2.24 -0.16 35 381 422 +132
07NOV25 105.00 P 4.00 4.00 2.60 3.77 -0.20 34 50 283 +41
07NOV25 107.50 P 4.90 5.52 4.90 5.69 +0.03 30 164 235 +103
07NOV25 110.00 P 7.66 7.66 7.20 8.12 +0.12 36 5 17 +4
07NOV25 112.50 P 0.00 0.00 0.00 10.52 +0.31 36 0 2 0
07NOV25 115.00 P 0.00 0.00 0.00 13.00 +0.38 0 0 1 0
07NOV25 117.50 P 0.00 0.00 0.00 15.50 +0.40 0 0 0 0
07NOV25 120.00 P 0.00 0.00 0.00 18.00 +0.40 0 0 1 0
07NOV25 122.50 P 0.00 0.00 0.00 20.50 +0.40 0 0 0 0
07NOV25 125.00 P 0.00 0.00 0.00 23.00 +0.40 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 108 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
27NOV25 70.00 P 0.06 0.06 0.06 0.01 0.00 50 10 60 +10
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 89 0
27NOV25 75.00 P 0.12 0.12 0.10 0.01 0.00 42 91 649 0
27NOV25 77.50 P 0.14 0.14 0.14 0.02 -0.01 40 20 425 +20
27NOV25 80.00 P 0.17 0.18 0.16 0.04 -0.01 40 61 918 +10
27NOV25 82.50 P 0.23 0.23 0.23 0.09 -0.02 40 14 982 -14
27NOV25 85.00 P 0.31 0.33 0.28 0.18 -0.03 39 49 2,620 -12
27NOV25 87.50 P 0.46 0.46 0.39 0.35 -0.04 40 66 2,180 -49
27NOV25 90.00 P 0.70 0.70 0.56 0.62 -0.06 40 357 17,574 -76
27NOV25 92.50 P 1.05 1.05 0.81 0.97 -0.09 39 341 8,793 -48
27NOV25 95.00 P 1.56 1.57 1.20 1.52 -0.10 39 715 14,027 +128
27NOV25 97.50 P 2.18 2.20 1.81 2.26 -0.08 38 3,450 8,375 +793
27NOV25 100.00 P 3.20 3.20 2.54 3.22 -0.08 38 635 30,922 -207
27NOV25 102.50 P 4.19 4.28 3.60 4.40 -0.09 38 246 3,726 +119
27NOV25 105.00 P 4.89 5.80 4.89 5.80 -0.22 38 188 12,271 +150
27NOV25 107.50 P 7.36 7.36 6.72 7.43 -0.03 37 77 5,237 +63
27NOV25 110.00 P 9.44 9.44 8.10 9.20 -0.11 36 67 19,055 +29
27NOV25 112.50 P 10.50 11.00 10.50 11.28 -0.12 37 34 1,814 -2
27NOV25 115.00 P 13.35 13.35 13.35 13.45 +0.14 37 2 1,654 0
27NOV25 117.50 P 0.00 0.00 0.00 15.69 -0.01 35 0 3,237 0
27NOV25 120.00 P 16.33 18.00 16.33 18.73 +0.63 51 14 6,580 0
27NOV25 122.50 P 0.00 0.00 0.00 20.58 +0.34 39 0 2,197 0
27NOV25 125.00 P 0.00 0.00 0.00 23.02 +0.23 39 0 618 0
27NOV25 127.50 P 0.00 0.00 0.00 25.50 +0.35 0 0 105 0
27NOV25 130.00 P 0.00 0.00 0.00 28.00 +0.40 0 0 20 0
27NOV25 132.50 P 0.00 0.00 0.00 30.50 +0.40 0 0 83 0
27NOV25 135.00 P 0.00 0.00 0.00 33.00 +0.40 0 0 165 0
27NOV25 137.50 P 0.00 0.00 0.00 35.50 +0.40 0 0 87 0
27NOV25 140.00 P 0.00 0.00 0.00 38.00 +0.40 0 0 18 0
27NOV25 142.50 P 0.00 0.00 0.00 40.50 +0.40 0 0 8 0
27NOV25 145.00 P 0.00 0.00 0.00 43.00 +0.40 0 0 9 0
27NOV25 147.50 P 0.00 0.00 0.00 45.50 +0.40 0 0 2 0
27NOV25 150.00 P 0.00 0.00 0.00 48.00 +0.40 0 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 50.50 +0.40 0 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 53.00 +0.35 0 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 55.50 +0.40 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 58.00 +0.36 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 60.50 +0.36 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 63.00 +0.23 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 65.50 +0.36 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 68.00 +0.40 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 70.50 +0.40 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 73.00 +0.40 0 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 75.50 +0.40 0 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 78.00 +0.39 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 80.50 +0.37 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 83.00 +0.40 0 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 85.50 +0.40 0 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 88.00 +0.40 0 0 0 0
27NOV25 192.50 P 0.00 0.00 0.00 90.50 +0.40 0 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 93.00 +0.40 0 0 0 0
27NOV25 197.50 P 0.00 0.00 0.00 95.50 +0.40 0 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 98.00 +0.40 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 777 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 168 0
30DEC25 65.00 P 0.00 0.00 0.00 0.02 0.00 43 0 604 0
30DEC25 67.50 P 0.00 0.00 0.00 0.03 0.00 41 0 289 0
30DEC25 70.00 P 0.26 0.26 0.25 0.05 -0.01 40 13 444 0
30DEC25 72.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 319 0
30DEC25 75.00 P 0.41 0.41 0.41 0.16 -0.02 40 4 765 -4
30DEC25 77.50 P 0.49 0.49 0.49 0.27 -0.02 40 6 1,787 +6
30DEC25 80.00 P 0.60 0.62 0.60 0.44 -0.03 40 56 2,814 +44
30DEC25 82.50 P 0.76 0.80 0.76 0.67 -0.04 40 36 4,979 +4
30DEC25 85.00 P 1.06 1.08 1.04 1.00 -0.04 40 13 9,814 +12
30DEC25 87.50 P 1.29 1.42 1.26 1.40 -0.08 40 104 4,365 +10
30DEC25 90.00 P 2.00 2.00 1.70 1.89 -0.04 40 128 24,267 +78
30DEC25 92.50 P 2.50 2.56 2.21 2.48 -0.05 39 188 8,047 +95
30DEC25 95.00 P 3.25 3.25 2.84 3.27 -0.05 39 135 16,728 +56
30DEC25 97.50 P 4.09 4.18 3.65 4.21 -0.03 39 71 11,968 -60
30DEC25 100.00 P 5.12 5.20 4.67 5.28 -0.05 39 610 24,512 -473
30DEC25 102.50 P 5.77 6.52 5.66 6.49 0.00 39 540 13,931 -161
30DEC25 105.00 P 7.76 7.78 7.36 7.85 -0.20 39 125 7,450 +45
30DEC25 107.50 P 0.00 0.00 0.00 9.47 +0.01 39 0 3,356 0
30DEC25 110.00 P 11.26 11.26 10.80 11.04 -0.16 38 32 29,975 0
30DEC25 112.50 P 0.00 0.00 0.00 13.04 +0.01 40 0 6,788 0
30DEC25 115.00 P 0.00 0.00 0.00 15.04 +0.14 40 0 7,698 0
30DEC25 117.50 P 0.00 0.00 0.00 17.05 -0.30 40 0 3,733 0
30DEC25 120.00 P 18.50 19.20 18.50 19.20 +0.42 41 2 33,393 0
30DEC25 122.50 P 0.00 0.00 0.00 21.40 +0.19 41 0 4,802 0
30DEC25 125.00 P 0.00 0.00 0.00 23.64 +0.19 41 0 5,112 0
30DEC25 127.50 P 0.00 0.00 0.00 25.92 -0.01 41 0 1,588 0
30DEC25 130.00 P 0.00 0.00 0.00 28.24 +0.06 40 0 10,200 0
30DEC25 132.50 P 0.00 0.00 0.00 30.58 +0.05 39 0 2,082 0
30DEC25 135.00 P 0.00 0.00 0.00 33.14 +0.37 43 0 3,117 0
30DEC25 137.50 P 0.00 0.00 0.00 35.52 +0.35 40 0 344 0
30DEC25 140.00 P 0.00 0.00 0.00 38.00 +0.39 0 0 15,244 0
30DEC25 142.50 P 0.00 0.00 0.00 40.61 +0.51 48 0 495 0
30DEC25 145.00 P 0.00 0.00 0.00 43.00 +0.40 0 0 836 0
30DEC25 147.50 P 0.00 0.00 0.00 45.50 +0.40 0 0 1,067 0
30DEC25 150.00 P 0.00 0.00 0.00 48.00 +0.40 0 0 1,346 0
30DEC25 152.50 P 0.00 0.00 0.00 50.50 +0.40 0 0 616 0
30DEC25 155.00 P 0.00 0.00 0.00 53.00 +0.35 0 0 67 0
30DEC25 157.50 P 0.00 0.00 0.00 55.50 +0.40 0 0 72 0
30DEC25 160.00 P 0.00 0.00 0.00 58.00 +0.36 0 0 1,330 0
30DEC25 162.50 P 0.00 0.00 0.00 60.50 +0.36 0 0 371 0
30DEC25 165.00 P 0.00 0.00 0.00 63.00 +0.23 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 65.50 +0.36 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 68.00 +0.40 0 0 1,194 0
30DEC25 172.50 P 0.00 0.00 0.00 70.50 +0.40 0 0 69 0
30DEC25 175.00 P 72.00 72.00 72.00 73.00 +0.40 0 4 40 0
30DEC25 177.50 P 0.00 0.00 0.00 75.50 +0.40 0 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 78.00 +0.39 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 80.50 +0.37 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 83.00 +0.40 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 85.50 +0.40 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 88.00 +0.40 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 90.50 +0.40 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 93.00 +0.40 0 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 95.50 +0.40 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 98.00 +0.40 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 103.00 +0.40 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 108.00 +0.40 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 113.00 +0.31 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 118.00 +0.40 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 123.00 +0.40 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 128.00 +0.40 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 133.00 +0.40 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 138.00 +0.40 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 143.00 +0.40 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 148.00 +0.40 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 153.00 +0.40 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 158.00 +0.40 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 163.00 +0.40 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 168.00 +0.34 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 173.00 +0.40 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 178.00 +0.40 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 183.00 +0.40 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 188.00 +0.40 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 193.00 +0.40 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 198.00 +0.28 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 60.00 P 0.20 0.20 0.20 0.02 0.00 41 4 4 +4
29JAN26 62.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JAN26 67.50 P 0.34 0.36 0.34 0.11 -0.01 40 2 4 +2
29JAN26 70.00 P 0.00 0.00 0.00 0.18 -0.01 40 0 13 0
29JAN26 72.50 P 0.00 0.00 0.00 0.29 -0.02 40 0 67 0
29JAN26 75.00 P 0.00 0.00 0.00 0.44 -0.03 40 0 730 0
29JAN26 77.50 P 0.00 0.00 0.00 0.64 -0.04 40 0 586 0
29JAN26 80.00 P 0.00 0.00 0.00 0.92 -0.03 40 0 1,232 0
29JAN26 82.50 P 1.41 1.41 1.41 1.29 -0.04 40 30 854 +24
29JAN26 85.00 P 1.76 1.79 1.70 1.75 -0.01 40 106 1,675 +76
29JAN26 87.50 P 2.17 2.27 2.17 2.21 -0.06 40 32 1,928 +30
29JAN26 90.00 P 2.77 2.82 2.66 2.81 -0.03 39 153 2,350 +153
29JAN26 92.50 P 3.50 3.50 3.40 3.56 -0.04 39 37 5,221 -31
29JAN26 95.00 P 4.45 4.45 4.11 4.42 -0.03 39 14 1,989 +4
29JAN26 97.50 P 5.30 5.39 5.23 5.40 -0.03 39 181 1,651 +61
29JAN26 100.00 P 6.17 6.52 6.14 6.54 -0.01 39 592 4,146 +222
29JAN26 102.50 P 7.68 7.80 7.58 7.75 -0.08 39 328 1,994 +25
29JAN26 105.00 P 8.43 9.22 8.30 9.13 -0.13 38 465 1,199 +162
29JAN26 107.50 P 9.91 9.91 9.91 10.76 +0.01 39 30 455 0
29JAN26 110.00 P 0.00 0.00 0.00 12.54 +0.11 40 0 283 0
29JAN26 112.50 P 0.00 0.00 0.00 14.22 +0.01 40 0 13 0
29JAN26 115.00 P 15.30 15.30 15.30 16.30 +0.23 41 5 106 +5
29JAN26 117.50 P 17.30 17.30 17.30 18.01 +0.14 40 5 35 +5
29JAN26 120.00 P 19.00 19.00 19.00 19.99 0.00 40 1 111 +1
29JAN26 122.50 P 0.00 0.00 0.00 22.26 +0.19 41 0 60 0
29JAN26 125.00 P 0.00 0.00 0.00 24.41 +0.19 41 0 97 0
29JAN26 127.50 P 0.00 0.00 0.00 26.62 +0.29 41 0 186 0
29JAN26 130.00 P 0.00 0.00 0.00 28.85 +0.20 42 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 31.12 +0.38 41 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 33.42 +0.40 41 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 35.74 +0.43 40 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 38.09 +0.44 39 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 40.61 +0.49 42 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 43.01 +0.37 40 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 45.50 +0.39 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 48.00 +0.40 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 50.50 +0.40 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 53.00 +0.35 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 55.50 +0.40 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 58.00 +0.36 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 60.50 +0.36 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 63.00 +0.23 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 65.50 +0.36 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 68.00 +0.40 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 70.50 +0.39 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 73.00 +0.40 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 75.50 +0.40 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 78.00 +0.36 0 0 0 0
26FEB26 80.00 P 1.51 1.51 1.45 1.42 - 40 9 9 -
26FEB26 82.50 P 0.00 0.00 0.00 1.88 - 40 0 0 -
26FEB26 85.00 P 2.21 2.21 2.21 2.38 - 40 1 1 -
26FEB26 87.50 P 2.93 2.93 2.93 2.91 - 39 1 1 -
26FEB26 90.00 P 0.00 0.00 0.00 3.61 - 39 0 0 -
26FEB26 92.50 P 0.00 0.00 0.00 4.41 - 39 0 0 -
26FEB26 95.00 P 5.08 5.25 5.08 5.35 - 39 2 2 -
26FEB26 97.50 P 0.00 0.00 0.00 6.35 - 39 0 0 -
26FEB26 100.00 P 0.00 0.00 0.00 7.53 - 39 0 0 -
26FEB26 102.50 P 8.65 8.74 8.65 8.78 - 39 90 90 -
26FEB26 105.00 P 0.00 0.00 0.00 10.38 - 39 0 0 -
26FEB26 107.50 P 0.00 0.00 0.00 11.80 - 39 0 0 -
26FEB26 110.00 P 0.00 0.00 0.00 13.37 - 39 0 0 -
26FEB26 112.50 P 0.00 0.00 0.00 15.15 - 40 0 0 -
26FEB26 115.00 P 0.00 0.00 0.00 16.94 - 39 0 0 -
26FEB26 117.50 P 0.00 0.00 0.00 18.80 - 40 0 0 -
26FEB26 120.00 P 0.00 0.00 0.00 21.01 - 41 0 0 -
26FEB26 122.50 P 0.00 0.00 0.00 23.10 - 42 0 0 -
26FEB26 125.00 P 0.00 0.00 0.00 25.20 - 42 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 0.00 42 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30MAR26 60.00 P 0.50 0.51 0.49 0.17 0.00 42 6 1,354 -3
30MAR26 62.50 P 0.00 0.00 0.00 0.26 0.00 42 0 234 0
30MAR26 65.00 P 0.00 0.00 0.00 0.39 0.00 42 0 2,237 0
30MAR26 67.50 P 0.00 0.00 0.00 0.56 +0.01 42 0 374 0
30MAR26 70.00 P 0.00 0.00 0.00 0.77 +0.02 42 0 3,572 0
30MAR26 72.50 P 0.00 0.00 0.00 1.05 +0.01 42 0 252 0
30MAR26 75.00 P 1.51 1.51 1.51 1.39 +0.02 42 2 9,904 0
30MAR26 77.50 P 2.00 2.00 2.00 1.79 +0.02 42 4 5,528 -4
30MAR26 80.00 P 2.37 2.37 2.37 2.30 +0.03 42 1 8,896 -1
30MAR26 82.50 P 0.00 0.00 0.00 2.77 -0.04 42 0 11,173 0
30MAR26 85.00 P 3.45 3.45 3.38 3.44 -0.01 42 37 65,741 0
30MAR26 87.50 P 0.00 0.00 0.00 4.08 +0.03 41 0 14,357 0
30MAR26 90.00 P 4.75 4.86 4.70 4.86 -0.07 41 3 54,168 0
30MAR26 92.50 P 0.00 0.00 0.00 5.74 +0.02 41 0 3,709 0
30MAR26 95.00 P 6.35 6.35 6.35 6.74 +0.08 41 2 18,039 0
30MAR26 97.50 P 7.70 7.77 7.51 7.82 +0.11 41 425 9,675 -275
30MAR26 100.00 P 8.90 8.94 8.59 9.01 +0.05 41 59 23,543 -29
30MAR26 102.50 P 10.21 10.25 9.99 10.26 -0.06 41 12 4,252 -4
30MAR26 105.00 P 0.00 0.00 0.00 11.66 0.00 40 0 26,676 0
30MAR26 107.50 P 0.00 0.00 0.00 13.22 0.00 41 0 1,628 0
30MAR26 110.00 P 14.50 14.50 14.50 14.83 -0.05 41 3 19,657 0
30MAR26 112.50 P 0.00 0.00 0.00 16.75 +0.15 42 0 2,565 0
30MAR26 115.00 P 0.00 0.00 0.00 18.40 +0.06 42 0 6,105 0
30MAR26 117.50 P 0.00 0.00 0.00 20.42 +0.17 43 0 3,721 0
30MAR26 120.00 P 21.50 21.50 21.50 22.38 +0.21 43 2 8,229 -2
30MAR26 122.50 P 24.15 24.15 24.15 24.21 +0.06 43 1 3,399 0
30MAR26 125.00 P 0.00 0.00 0.00 26.56 +0.82 44 0 1,218 0
30MAR26 127.50 P 0.00 0.00 0.00 28.55 +0.34 44 0 1,904 0
30MAR26 130.00 P 0.00 0.00 0.00 30.43 +0.20 43 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 32.57 +0.26 43 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 34.73 +0.02 44 0 1,256 0
30MAR26 137.50 P 0.00 0.00 0.00 36.90 +0.04 43 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 39.18 +0.19 44 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 41.39 -0.01 43 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 43.70 +0.21 43 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 45.96 +0.06 42 0 172 0
30MAR26 150.00 P 0.00 0.00 0.00 48.33 +0.17 43 0 2,582 0
30MAR26 152.50 P 0.00 0.00 0.00 50.61 +0.22 41 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 53.10 +0.45 42 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 55.55 +0.25 42 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 58.02 +0.38 42 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 60.50 +0.36 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 63.00 +0.23 0 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 65.50 +0.36 0 0 112 0
30MAR26 170.00 P 0.00 0.00 0.00 68.00 +0.40 0 0 60 0
30MAR26 172.50 P 0.00 0.00 0.00 70.50 +0.39 0 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 73.00 +0.40 0 0 21 0
30MAR26 177.50 P 0.00 0.00 0.00 75.50 +0.40 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 78.00 +0.36 0 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 80.50 +0.37 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 83.00 +0.40 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 85.50 +0.37 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 88.00 +0.40 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 90.50 +0.37 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 93.00 +0.37 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 95.50 +0.40 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 98.00 +0.40 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 103.00 +0.40 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 108.00 +0.40 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 113.00 +0.31 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 118.00 +0.40 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 123.00 +0.40 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 128.00 +0.40 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 133.00 +0.38 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 138.00 +0.40 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 143.00 +0.39 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 148.00 +0.39 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 153.00 +0.39 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 158.00 +0.39 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 163.00 +0.39 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 168.00 +0.34 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 173.00 +0.39 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 178.00 +0.40 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 183.00 +0.40 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 188.00 +0.40 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 193.00 +0.40 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 198.00 +0.28 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 208.00 +0.40 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 218.00 +0.40 0 0 0 0
29JUN26 50.00 P 0.52 0.53 0.52 0.15 -0.01 42 16 41 +16
29JUN26 52.50 P 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.32 -0.03 42 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.46 -0.03 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.64 -0.04 42 0 883 0
29JUN26 62.50 P 0.00 0.00 0.00 0.84 -0.05 42 0 216 0
29JUN26 65.00 P 0.00 0.00 0.00 1.12 -0.07 42 0 176 0
29JUN26 67.50 P 0.00 0.00 0.00 1.43 -0.08 42 0 631 0
29JUN26 70.00 P 2.08 2.08 2.08 1.83 -0.09 42 2 912 0
29JUN26 72.50 P 0.00 0.00 0.00 2.26 -0.10 42 0 123 0
29JUN26 75.00 P 0.00 0.00 0.00 2.80 -0.10 42 0 9,472 0
29JUN26 77.50 P 0.00 0.00 0.00 3.36 -0.05 43 0 773 0
29JUN26 80.00 P 3.80 3.80 3.80 3.97 -0.06 42 1 7,840 -1
29JUN26 82.50 P 0.00 0.00 0.00 4.60 -0.01 42 0 1,392 0
29JUN26 85.00 P 5.31 5.35 5.29 5.30 -0.12 41 218 2,085 +218
29JUN26 87.50 P 0.00 0.00 0.00 6.16 -0.09 41 0 1,117 0
29JUN26 90.00 P 6.60 6.88 6.60 7.06 -0.12 41 16 2,841 -4
29JUN26 92.50 P 7.94 7.94 7.89 8.07 -0.13 41 3 2,222 +1
29JUN26 95.00 P 8.55 8.55 8.55 9.11 -0.12 41 2 9,010 0
29JUN26 97.50 P 0.00 0.00 0.00 10.30 -0.11 41 0 4,889 0
29JUN26 100.00 P 11.40 11.55 11.40 11.58 -0.05 41 12 10,880 +8
29JUN26 102.50 P 0.00 0.00 0.00 12.87 0.00 41 0 3,911 0
29JUN26 105.00 P 0.00 0.00 0.00 14.32 +0.05 41 0 17,234 0
29JUN26 107.50 P 0.00 0.00 0.00 15.83 +0.04 41 0 2,718 0
29JUN26 110.00 P 0.00 0.00 0.00 17.58 +0.29 42 0 10,560 0
29JUN26 112.50 P 0.00 0.00 0.00 19.06 +0.13 42 0 1,012 0
29JUN26 115.00 P 20.50 20.50 20.50 21.09 +0.33 43 1 11,367 -1
29JUN26 117.50 P 0.00 0.00 0.00 22.69 +0.09 42 0 714 0
29JUN26 120.00 P 0.00 0.00 0.00 24.53 +0.01 42 0 5,888 0
29JUN26 122.50 P 0.00 0.00 0.00 26.45 +0.07 43 0 1,089 0
29JUN26 125.00 P 27.80 27.80 27.80 28.36 +0.05 43 2 5,698 -2
29JUN26 127.50 P 0.00 0.00 0.00 30.35 +0.21 43 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 32.38 +0.14 43 0 439 0
29JUN26 132.50 P 0.00 0.00 0.00 34.40 +0.16 43 0 950 0
29JUN26 135.00 P 0.00 0.00 0.00 36.44 +0.19 44 0 4,637 0
29JUN26 137.50 P 0.00 0.00 0.00 38.60 +0.08 44 0 578 0
29JUN26 140.00 P 0.00 0.00 0.00 40.51 +0.03 43 0 1,145 0
29JUN26 142.50 P 0.00 0.00 0.00 42.91 +0.12 44 0 18 0
29JUN26 145.00 P 0.00 0.00 0.00 45.07 +0.16 44 0 2,050 0
29JUN26 147.50 P 0.00 0.00 0.00 47.30 +0.09 44 0 20 0
29JUN26 150.00 P 0.00 0.00 0.00 49.50 +0.09 44 0 4,097 0
29JUN26 152.50 P 0.00 0.00 0.00 51.77 +0.15 44 0 73 0
29JUN26 155.00 P 0.00 0.00 0.00 54.03 +0.16 44 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 56.28 +0.31 43 0 937 0
29JUN26 160.00 P 0.00 0.00 0.00 58.58 +0.22 43 0 199 0
29JUN26 162.50 P 0.00 0.00 0.00 60.89 +0.22 42 0 1,662 0
29JUN26 165.00 P 0.00 0.00 0.00 63.23 +0.29 42 0 750 0
29JUN26 167.50 P 0.00 0.00 0.00 65.51 +0.24 39 0 850 0
29JUN26 170.00 P 0.00 0.00 0.00 68.09 +0.43 42 0 787 0
29JUN26 172.50 P 0.00 0.00 0.00 70.55 +0.35 42 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 73.01 +0.35 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 75.50 +0.38 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.00 +0.36 0 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 80.50 +0.37 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.00 +0.40 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 85.50 +0.37 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 88.00 +0.40 0 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 90.50 +0.37 0 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 93.00 +0.37 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 95.50 +0.40 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 98.00 +0.40 0 0 122 0
29SEP26 50.00 P 0.89 0.89 0.89 0.44 +0.03 43 2 40 +2
29SEP26 52.50 P 0.00 0.00 0.00 0.59 +0.04 43 0 17 0
29SEP26 55.00 P 0.00 0.00 0.00 0.81 +0.05 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 1.05 +0.08 43 0 0 0
29SEP26 60.00 P 1.69 1.69 1.69 1.35 +0.07 43 30 32 +24
29SEP26 62.50 P 0.00 0.00 0.00 1.69 +0.10 43 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 2.11 +0.11 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 2.55 +0.13 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 3.10 +0.13 44 0 1,001 0
29SEP26 72.50 P 0.00 0.00 0.00 3.59 +0.07 43 0 2 0
29SEP26 75.00 P 4.12 4.12 4.12 4.15 -0.03 43 2 851 -1
29SEP26 77.50 P 0.00 0.00 0.00 4.78 -0.02 43 0 1,042 0
29SEP26 80.00 P 5.26 5.35 5.25 5.51 +0.03 43 84 2,327 -3
29SEP26 82.50 P 5.86 6.17 5.86 6.35 +0.11 42 58 2,102 +4
29SEP26 85.00 P 6.95 6.95 6.86 7.21 +0.14 42 38 1,996 +4
29SEP26 87.50 P 7.85 7.92 7.85 8.16 +0.23 42 34 972 0
29SEP26 90.00 P 8.74 8.74 8.68 9.19 +0.25 42 34 1,962 -10
29SEP26 92.50 P 0.00 0.00 0.00 10.23 +0.26 42 0 1,595 0
29SEP26 95.00 P 11.01 11.01 11.01 11.37 +0.29 42 1,003 5,022 +135
29SEP26 97.50 P 12.12 12.12 12.12 12.60 +0.30 42 1 1,600 +1
29SEP26 100.00 P 13.40 13.70 13.40 13.83 +0.24 42 39 1,997 -3
29SEP26 102.50 P 14.20 14.95 14.20 15.12 +0.20 42 4 2,823 +1
29SEP26 105.00 P 0.00 0.00 0.00 16.54 +0.14 42 0 582 0
29SEP26 107.50 P 0.00 0.00 0.00 18.07 +0.15 42 0 422 0
29SEP26 110.00 P 0.00 0.00 0.00 19.46 +0.02 42 0 1,829 0
29SEP26 112.50 P 20.35 20.35 20.35 21.36 +0.21 42 30 207 0
29SEP26 115.00 P 0.00 0.00 0.00 23.07 +0.23 43 0 220 0
29SEP26 117.50 P 0.00 0.00 0.00 24.82 +0.22 43 0 98 0
29SEP26 120.00 P 0.00 0.00 0.00 26.54 +0.07 43 0 141 0
29SEP26 122.50 P 0.00 0.00 0.00 28.40 +0.06 43 0 71 0
29SEP26 125.00 P 30.00 30.00 30.00 30.30 +0.02 43 1 62 -1
29SEP26 127.50 P 0.00 0.00 0.00 32.23 +0.09 43 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 34.17 +0.32 44 0 360 0
TOTAL PUT 16,841 940,478 +2,521
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$ 14.88
27NOV25 9.75 C 0.00 0.00 0.00 5.16 -0.16 63 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.91 -0.16 58 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.41 -0.16 49 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.91 -0.16 40 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.41 -0.16 24 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.98 -0.09 55 0 100 0
27NOV25 12.50 C 0.00 0.00 0.00 2.42 -0.16 30 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.94 -0.16 31 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.48 -0.17 30 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.07 -0.16 30 0 153 0
27NOV25 14.50 C 0.00 0.00 0.00 0.73 -0.14 30 0 52 0
27NOV25 15.00 C 0.00 0.00 0.00 0.46 -0.12 30 0 35 0
27NOV25 15.50 C 0.26 0.26 0.26 0.28 -0.08 31 35 111 +35
27NOV25 16.00 C 0.00 0.00 0.00 0.15 -0.07 31 0 355 0
27NOV25 16.50 C 0.11 0.11 0.11 0.08 -0.04 31 50 207 +18
27NOV25 17.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 242 0
27NOV25 17.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 57 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 41 0 50 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 8.17 -0.16 65 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.92 -0.16 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 7.67 -0.16 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 7.42 -0.16 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.17 -0.17 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.93 -0.16 59 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.68 -0.16 53 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.43 -0.16 46 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.18 -0.16 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.93 -0.16 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.68 -0.16 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.44 -0.16 45 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.19 -0.16 41 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.94 -0.16 37 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.44 -0.16 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.99 -0.11 45 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.50 -0.08 41 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.02 -0.07 38 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.51 -0.16 30 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 2.07 -0.15 31 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.66 -0.15 30 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 1.30 -0.14 30 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 0.98 -0.13 30 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 0.73 -0.12 31 0 144 0
30DEC25 15.50 C 0.59 0.59 0.52 0.53 -0.10 31 92 172 0
30DEC25 16.00 C 0.40 0.40 0.40 0.37 -0.08 31 100 1,213 +39
30DEC25 16.50 C 0.00 0.00 0.00 0.25 -0.06 31 0 100 0
30DEC25 17.00 C 0.00 0.00 0.00 0.16 -0.05 30 0 266 0
30DEC25 17.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 2 0
30DEC25 18.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.22 -0.16 35 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.97 -0.16 32 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.48 -0.16 32 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.04 -0.08 40 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.56 -0.08 37 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.10 -0.10 35 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.61 -0.12 31 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.19 -0.15 30 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.81 -0.14 30 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.47 -0.13 30 0 0 0
29JAN26 14.50 C 1.27 1.27 1.27 1.16 -0.13 30 15 15 +15
29JAN26 15.00 C 0.00 0.00 0.00 0.91 -0.12 30 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.71 -0.11 31 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.54 -0.09 31 0 1,550 0
29JAN26 16.50 C 0.00 0.00 0.00 0.40 -0.08 31 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.29 -0.06 31 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.21 -0.05 31 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.56 - 39 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 4.08 - 36 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 3.62 - 35 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 3.12 - 30 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 2.69 - 30 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 2.29 - 30 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 1.93 - 30 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 1.59 - 30 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 1.30 - 30 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 1.05 - 30 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 0.83 - 30 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 0.67 - 30 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 0.52 - 30 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 0.40 - 30 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 0.30 - 30 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 0.23 - 30 0 0 -
26FEB26 18.50 C 0.00 0.00 0.00 0.17 - 30 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 0.12 - 30 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 0.09 - 30 0 0 -
30MAR26 6.75 C 0.00 0.00 0.00 8.23 -0.16 45 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.98 -0.16 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 7.73 -0.17 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 7.49 -0.16 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.24 -0.16 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.00 -0.16 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.75 -0.16 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.50 -0.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.26 -0.16 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.01 -0.16 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.77 -0.16 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.53 -0.16 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.34 -0.07 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.10 -0.07 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.63 -0.09 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.16 -0.08 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.71 -0.11 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.28 -0.08 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.81 -0.16 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.43 -0.16 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.08 -0.16 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.77 -0.14 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.48 -0.14 31 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.23 -0.14 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.02 -0.12 31 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.83 -0.11 31 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 0.69 -0.10 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.56 -0.09 31 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.44 -0.08 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.35 -0.07 31 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.27 -0.07 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.21 -0.06 31 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.04 -0.16 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.80 -0.16 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.56 -0.16 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.39 -0.08 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.08 -0.15 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.84 -0.15 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.60 -0.15 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.45 -0.07 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.14 -0.14 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.76 -0.04 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.33 -0.07 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.91 -0.07 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.51 -0.07 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.13 -0.06 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.72 -0.09 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.40 -0.07 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.11 -0.06 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.84 -0.05 33 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 1.62 -0.06 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.38 -0.04 33 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.20 -0.02 33 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.03 -0.02 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.90 -0.02 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.78 0.00 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.66 0.00 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.56 0.00 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.47 0.00 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.40 0.00 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.45 -0.11 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.19 -0.14 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.76 -0.15 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.35 -0.14 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.96 -0.14 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.59 -0.13 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.25 -0.13 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.92 -0.13 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.63 -0.05 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.36 -0.04 33 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.05 -0.16 32 0 75 0
29SEP26 15.00 C 0.00 0.00 0.00 1.89 -0.09 33 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 1.67 -0.10 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.50 -0.08 33 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.29 -0.11 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.18 -0.07 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.02 -0.05 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.91 -0.04 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.81 -0.03 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.72 -0.05 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.65 -0.03 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.57 -0.03 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.44 -0.03 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.34 -0.02 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
TOTAL CALL 292 6,454 +107
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
27NOV25 13.00 P 0.00 0.00 0.00 0.03 0.00 32 0 25 0
27NOV25 13.50 P 0.07 0.07 0.07 0.07 0.00 31 97 165 +97
27NOV25 14.00 P 0.16 0.16 0.16 0.15 0.00 30 1 676 -1
27NOV25 14.50 P 0.34 0.34 0.31 0.31 +0.02 30 46 145 -36
27NOV25 15.00 P 0.55 0.55 0.55 0.55 +0.03 31 1 83 +1
27NOV25 15.50 P 0.00 0.00 0.00 0.87 +0.08 31 0 38 0
27NOV25 16.00 P 0.00 0.00 0.00 1.24 +0.10 31 0 67 0
27NOV25 16.50 P 0.00 0.00 0.00 1.67 +0.12 31 0 45 0
27NOV25 17.00 P 0.00 0.00 0.00 2.13 +0.14 30 0 55 0
27NOV25 17.50 P 0.00 0.00 0.00 2.62 +0.15 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.12 +0.07 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.62 +0.16 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.12 +0.16 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.62 +0.16 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.12 +0.16 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.12 +0.16 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.12 +0.16 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.12 +0.16 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 9.12 +0.16 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 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 55 0 0 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 50 0 0 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 44 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.03 0.00 31 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.06 0.00 31 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.20 0.00 30 0 243 0
30DEC25 14.00 P 0.35 0.35 0.35 0.34 +0.02 30 8 424 +8
30DEC25 14.50 P 0.51 0.51 0.51 0.51 +0.02 30 16 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.76 +0.04 30 0 434 0
30DEC25 15.50 P 0.00 0.00 0.00 1.06 +0.06 30 0 113 0
30DEC25 16.00 P 0.00 0.00 0.00 1.43 +0.11 32 0 50 0
30DEC25 16.50 P 0.00 0.00 0.00 1.79 +0.10 30 0 60 0
30DEC25 17.00 P 0.00 0.00 0.00 2.21 +0.11 30 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 2.66 +0.13 30 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.13 +0.06 30 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.62 +0.05 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.12 +0.06 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.62 +0.16 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.12 +0.16 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.12 +0.16 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.12 +0.16 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.12 +0.16 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.12 +0.16 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.12 0.00 30 0 3 0
29JAN26 13.00 P 0.00 0.00 0.00 0.21 +0.01 31 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.32 +0.01 31 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.47 +0.01 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.66 +0.02 30 0 15 0
29JAN26 15.00 P 0.87 0.87 0.87 0.92 +0.06 31 15 15 +15
29JAN26 15.50 P 1.17 1.19 1.16 1.22 +0.08 31 45 45 +45
29JAN26 16.00 P 0.00 0.00 0.00 1.57 +0.12 32 0 100 0
29JAN26 16.50 P 0.00 0.00 0.00 1.90 +0.10 30 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.30 +0.11 30 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.72 +0.12 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.17 +0.04 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.64 +0.07 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.14 +0.08 33 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.62 +0.09 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.12 +0.09 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.12 +0.16 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.12 +0.16 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.12 +0.16 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.04 - 31 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 0.06 - 30 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 0.11 - 31 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 0.17 - 30 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 0.27 - 30 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 0.40 - 30 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.57 - 30 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 0.77 - 30 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 1.02 - 30 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 1.30 - 30 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 1.62 - 30 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 1.98 - 30 0 0 -
26FEB26 17.00 P 0.00 0.00 0.00 2.36 - 30 0 0 -
26FEB26 17.50 P 0.00 0.00 0.00 2.78 - 30 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 3.21 - 30 0 0 -
26FEB26 18.50 P 0.00 0.00 0.00 3.71 - 33 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 4.17 - 33 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 4.64 - 33 0 0 -
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 31 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 0.00 32 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.26 0.00 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.38 +0.01 31 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.53 +0.02 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.70 +0.02 31 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.91 +0.04 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.16 +0.04 31 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 1.44 +0.04 31 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 1.75 +0.05 31 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 2.10 +0.06 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.47 +0.08 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.89 +0.06 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.31 +0.07 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.71 +0.03 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.18 +0.06 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.64 +0.07 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.12 +0.07 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.12 +0.09 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.12 +0.16 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.12 +0.16 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.12 +0.16 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.22 +0.03 33 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.31 +0.03 32 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.42 +0.04 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.55 +0.05 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.71 +0.06 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.90 +0.09 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.11 +0.10 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.34 +0.11 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.65 +0.16 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.88 +0.08 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.25 +0.14 33 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 2.51 +0.06 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.85 +0.08 31 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 3.21 +0.06 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.59 +0.05 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.99 +0.04 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.40 +0.05 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.83 +0.06 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.26 +0.08 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.15 +0.07 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.18 +0.14 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.13 +0.16 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.12 +0.16 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 0.00 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 +0.02 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.37 +0.02 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 +0.02 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 +0.03 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.78 +0.02 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.95 +0.02 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.15 +0.03 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.37 +0.03 33 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.62 +0.04 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.89 +0.04 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.18 +0.04 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 2.50 +0.05 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.83 +0.05 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.18 +0.05 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.55 +0.04 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.93 +0.06 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.32 +0.04 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.73 +0.04 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.17 +0.10 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.52 +0.12 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.41 +0.15 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.28 +0.14 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.20 +0.15 33 0 0 0
TOTAL PUT 229 4,309 +129
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$ 43.20
27NOV25 30.00 C 0.00 0.00 0.00 13.52 -0.65 88 0 0 0
27NOV25 31.00 C 12.60 12.60 12.60 12.53 -0.73 82 40 1,993 -40
27NOV25 32.00 C 0.00 0.00 0.00 11.54 -0.65 76 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 10.55 -0.78 71 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 9.58 -0.75 66 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 8.61 -0.78 61 0 15 0
27NOV25 36.00 C 0.00 0.00 0.00 7.43 -1.00 44 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 6.50 -0.90 43 0 16 0
27NOV25 38.00 C 0.00 0.00 0.00 5.61 -0.87 42 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 4.85 -0.91 45 0 48 0
27NOV25 40.00 C 4.50 4.58 4.03 4.03 -0.72 43 108 284 +84
27NOV25 41.00 C 3.68 3.75 3.30 3.30 -0.78 42 207 402 +201
27NOV25 42.00 C 2.92 2.92 2.62 2.62 -0.53 41 11 264 +5
27NOV25 43.00 C 2.36 2.38 1.99 2.02 -0.52 39 749 1,321 +584
27NOV25 44.00 C 2.04 2.04 1.53 1.54 -0.50 39 1,369 2,238 +355
27NOV25 45.00 C 1.39 1.52 1.15 1.15 -0.42 39 1,454 5,466 +301
27NOV25 46.00 C 1.10 1.18 0.87 0.84 -0.36 39 2,990 2,518 +572
27NOV25 47.00 C 0.86 0.90 0.66 0.61 -0.34 39 2,934 3,997 +517
27NOV25 48.00 C 0.65 0.69 0.51 0.43 -0.28 39 977 2,886 +223
27NOV25 49.00 C 0.52 0.53 0.40 0.29 -0.23 38 533 1,645 +243
27NOV25 50.00 C 0.33 0.45 0.30 0.20 -0.18 39 1,423 8,826 +338
27NOV25 52.50 C 0.21 0.25 0.18 0.07 -0.10 39 1,003 7,176 -4
27NOV25 55.00 C 0.16 0.16 0.11 0.03 -0.04 40 3,009 11,443 -794
27NOV25 57.50 C 0.10 0.11 0.08 0.01 -0.02 41 101 5,127 +8
27NOV25 60.00 C 0.08 0.08 0.05 0.01 -0.01 46 414 11,316 +404
27NOV25 62.50 C 0.05 0.06 0.03 0.01 0.00 51 565 8,140 +69
27NOV25 65.00 C 0.03 0.03 0.03 0.01 0.00 56 46 5,550 -6
27NOV25 67.50 C 0.02 0.02 0.02 0.01 0.00 60 10 2,527 -10
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,541 0
27NOV25 72.50 C 0.01 0.01 0.01 0.01 0.00 69 443 2,665 +443
27NOV25 75.00 C 0.01 0.01 0.01 0.01 0.00 73 185 899 +184
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,132 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 176 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 71 0
30DEC25 19.50 C 0.00 0.00 0.00 24.07 -0.75 117 0 12,138 0
30DEC25 20.00 C 0.00 0.00 0.00 23.53 -0.72 110 0 1,511 0
30DEC25 21.00 C 0.00 0.00 0.00 22.57 -0.71 107 0 8 0
30DEC25 22.00 C 0.00 0.00 0.00 21.58 -0.74 101 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 20.46 -0.87 83 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 19.58 -0.76 89 0 25 0
30DEC25 25.00 C 0.00 0.00 0.00 18.61 -0.77 85 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.62 -0.70 80 0 51 0
30DEC25 27.00 C 0.00 0.00 0.00 16.63 -0.70 75 0 2 0
30DEC25 28.00 C 0.00 0.00 0.00 15.63 -0.72 70 0 6 0
30DEC25 29.00 C 0.00 0.00 0.00 14.68 -0.71 68 0 2 0
30DEC25 30.00 C 14.00 14.00 14.00 13.71 -0.70 64 2 463 -2
30DEC25 31.00 C 0.00 0.00 0.00 12.75 -0.71 61 0 12,091 0
30DEC25 32.00 C 0.00 0.00 0.00 11.80 -0.74 58 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 10.82 -0.76 54 0 987 0
30DEC25 34.00 C 0.00 0.00 0.00 9.86 -0.74 51 0 903 0
30DEC25 35.00 C 0.00 0.00 0.00 8.92 -0.74 48 0 1,098 0
30DEC25 36.00 C 0.00 0.00 0.00 7.77 -0.99 39 0 1,617 0
30DEC25 37.00 C 0.00 0.00 0.00 6.92 -0.94 38 0 1,419 0
30DEC25 38.00 C 0.00 0.00 0.00 6.11 -0.82 38 0 180 0
30DEC25 39.00 C 0.00 0.00 0.00 5.34 -0.78 38 0 532 0
30DEC25 40.00 C 0.00 0.00 0.00 4.62 -0.90 37 0 1,563 0
30DEC25 41.00 C 0.00 0.00 0.00 3.96 -0.68 37 0 740 0
30DEC25 42.00 C 3.78 3.78 3.58 3.45 -0.53 38 43 725 +42
30DEC25 43.00 C 3.09 3.15 2.81 2.89 -0.41 38 243 638 +140
30DEC25 44.00 C 2.78 2.89 2.34 2.41 -0.43 38 1,085 3,628 +522
30DEC25 45.00 C 2.34 2.34 1.96 1.99 -0.39 37 614 4,907 +501
30DEC25 46.00 C 1.87 1.90 1.66 1.63 -0.39 37 375 3,108 +218
30DEC25 47.00 C 1.57 1.57 1.35 1.33 -0.36 37 234 2,849 +207
30DEC25 48.00 C 1.34 1.34 1.13 1.07 -0.36 37 513 10,808 +194
30DEC25 49.00 C 1.10 1.12 0.94 0.85 -0.33 37 553 1,084 +275
30DEC25 50.00 C 0.99 0.99 0.79 0.68 -0.29 37 1,207 16,961 +460
30DEC25 52.50 C 0.65 0.65 0.53 0.37 -0.22 37 242 7,714 -102
30DEC25 55.00 C 0.46 0.46 0.37 0.19 -0.17 37 438 19,187 -59
30DEC25 57.50 C 0.32 0.32 0.27 0.10 -0.11 37 1,069 14,662 +8
30DEC25 60.00 C 0.26 0.26 0.20 0.05 -0.08 37 305 24,800 +96
30DEC25 62.50 C 0.18 0.18 0.18 0.03 -0.05 38 10 9,271 +10
30DEC25 65.00 C 0.15 0.15 0.14 0.01 -0.04 37 12 14,297 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 5,447 0
30DEC25 70.00 C 0.09 0.09 0.09 0.01 -0.01 43 25 8,284 +25
30DEC25 72.50 C 0.08 0.08 0.08 0.01 0.00 46 4 11,395 +4
30DEC25 75.00 C 0.06 0.06 0.06 0.01 0.00 48 5 4,870 +5
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,186 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 14,351 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 306 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 199 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 160 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,446 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 11 0
30DEC25 110.00 C 0.01 0.02 0.01 0.01 0.00 77 102 1,700 +98
29JAN26 30.00 C 0.00 0.00 0.00 13.97 -0.65 59 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.96 -0.71 54 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.99 -0.74 51 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 11.08 -0.71 49 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.18 -0.68 47 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.29 -0.68 45 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 8.18 -0.91 39 0 30 0
29JAN26 37.00 C 0.00 0.00 0.00 7.38 -0.87 39 0 0 0
29JAN26 38.00 C 7.24 7.24 7.24 6.61 -0.63 38 1 2 +1
29JAN26 39.00 C 0.00 0.00 0.00 5.88 -0.61 38 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 5.36 -0.42 40 0 12 0
29JAN26 41.00 C 4.67 4.67 4.57 4.67 -0.46 39 145 376 +145
29JAN26 42.00 C 4.00 4.00 4.00 4.05 -0.56 38 1 1 +1
29JAN26 43.00 C 3.59 3.62 3.48 3.53 -0.44 38 201 935 +79
29JAN26 44.00 C 3.53 3.53 3.09 3.02 -0.46 37 203 953 +92
29JAN26 45.00 C 2.93 2.93 2.59 2.63 -0.41 37 18 3,078 0
29JAN26 46.00 C 2.56 2.56 2.25 2.28 -0.36 38 81 1,344 -3
29JAN26 47.00 C 2.18 2.18 1.98 1.98 -0.32 38 166 2,348 +2
29JAN26 48.00 C 1.90 1.90 1.71 1.71 -0.31 38 6 600 -1
29JAN26 49.00 C 1.67 1.67 1.52 1.48 -0.28 39 195 896 +191
29JAN26 50.00 C 1.44 1.45 1.30 1.28 -0.24 39 150 3,132 +46
29JAN26 52.50 C 1.05 1.08 0.94 0.89 -0.16 40 30 1,320 +17
29JAN26 55.00 C 0.79 0.79 0.70 0.63 -0.09 41 1,855 6,711 +1,093
29JAN26 57.50 C 0.60 0.60 0.52 0.44 -0.06 41 464 2,248 +105
29JAN26 60.00 C 0.45 0.47 0.39 0.32 -0.03 43 138 13,160 +65
29JAN26 62.50 C 0.00 0.00 0.00 0.23 -0.01 43 0 4,312 0
29JAN26 65.00 C 0.28 0.28 0.28 0.17 0.00 44 5 5,522 -5
29JAN26 67.50 C 0.00 0.00 0.00 0.13 +0.01 46 0 5,267 0
29JAN26 70.00 C 0.17 0.17 0.17 0.10 +0.01 47 26 530 +14
29JAN26 72.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 300 0
29JAN26 75.00 C 0.15 0.15 0.15 0.06 +0.01 48 2 828 0
29JAN26 77.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 1,482 0
29JAN26 80.00 C 0.12 0.12 0.12 0.04 +0.01 50 16 118 +16
29JAN26 82.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 100 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 103 0
26FEB26 35.00 C 0.00 0.00 0.00 9.46 - 41 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 8.64 - 40 0 0 -
26FEB26 37.00 C 8.21 8.21 8.21 7.62 - 36 15 15 -
26FEB26 38.00 C 0.00 0.00 0.00 6.90 - 36 0 0 -
26FEB26 39.00 C 0.00 0.00 0.00 6.22 - 36 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 5.58 - 36 0 0 -
26FEB26 41.00 C 5.10 5.10 5.10 5.10 - 38 3 3 -
26FEB26 42.00 C 0.00 0.00 0.00 4.54 - 37 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 4.04 - 37 0 0 -
26FEB26 44.00 C 3.72 3.72 3.72 3.58 - 37 15 15 -
26FEB26 45.00 C 0.00 0.00 0.00 3.16 - 37 0 0 -
26FEB26 46.00 C 2.78 2.78 2.78 2.79 - 38 1 1 -
26FEB26 47.00 C 2.51 2.51 2.47 2.45 - 38 50 50 -
26FEB26 48.00 C 2.36 2.36 2.18 2.15 - 38 431 401 -
26FEB26 49.00 C 0.00 0.00 0.00 1.88 - 38 0 0 -
26FEB26 50.00 C 1.72 1.77 1.72 1.65 - 38 16 15 -
26FEB26 52.50 C 1.30 1.30 1.30 1.17 - 38 15 15 -
26FEB26 55.00 C 0.00 0.00 0.00 0.82 - 38 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 0.58 - 39 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 23.53 -0.92 54 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.57 -0.90 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.58 -0.91 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.54 -0.96 37 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.58 -0.95 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.61 -0.94 41 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 17.63 -0.95 39 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 16.68 -0.94 39 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 15.73 -0.94 39 0 74 0
30MAR26 29.00 C 0.00 0.00 0.00 14.80 -0.93 39 0 25 0
30MAR26 30.00 C 14.90 14.90 14.90 13.97 -0.83 41 6 50 +6
30MAR26 31.00 C 0.00 0.00 0.00 12.98 -0.91 38 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.11 -0.89 38 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 11.26 -0.87 38 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 10.43 -0.86 38 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 9.64 -0.83 38 0 3,845 0
30MAR26 36.00 C 0.00 0.00 0.00 8.88 -0.81 38 0 7,756 0
30MAR26 37.00 C 0.00 0.00 0.00 8.15 -0.78 38 0 5,871 0
30MAR26 38.00 C 0.00 0.00 0.00 7.67 -0.54 40 0 364 0
30MAR26 39.00 C 0.00 0.00 0.00 6.80 -0.81 38 0 835 0
30MAR26 40.00 C 6.50 6.50 6.35 6.35 -0.53 39 100 7,480 +80
30MAR26 41.00 C 0.00 0.00 0.00 5.74 -0.58 39 0 2,518 0
30MAR26 42.00 C 5.09 5.15 5.09 5.21 -0.53 39 34 5,351 -1
30MAR26 43.00 C 4.72 4.83 4.65 4.70 -0.44 39 269 582 +186
30MAR26 44.00 C 4.55 4.70 4.20 4.21 -0.44 38 486 972 +452
30MAR26 45.00 C 4.23 4.23 3.80 3.82 -0.41 39 5 1,332 0
30MAR26 46.00 C 3.68 3.68 3.50 3.46 -0.41 39 5 588 +5
30MAR26 47.00 C 3.22 3.22 3.22 3.14 -0.38 39 11 2,347 +10
30MAR26 48.00 C 2.99 2.99 2.83 2.84 -0.33 39 31 8,092 +31
30MAR26 49.00 C 2.80 2.80 2.80 2.58 -0.33 40 4 4,824 0
30MAR26 50.00 C 2.60 2.60 2.30 2.33 -0.28 40 81 4,482 +43
30MAR26 52.50 C 1.87 1.93 1.86 1.83 -0.26 41 538 4,275 +33
30MAR26 55.00 C 1.61 1.64 1.47 1.45 -0.23 42 10,441 18,791 +7,447
30MAR26 57.50 C 1.25 1.25 1.25 1.15 -0.23 42 30 4,453 -30
30MAR26 60.00 C 1.09 1.09 0.97 0.92 -0.23 43 358 20,471 +108
30MAR26 62.50 C 0.79 0.80 0.79 0.75 -0.22 44 163 5,134 -1
30MAR26 65.00 C 0.72 0.78 0.67 0.61 -0.21 45 152 8,626 -1
30MAR26 67.50 C 0.61 0.61 0.60 0.51 -0.20 46 69 5,307 +9
30MAR26 70.00 C 0.55 0.55 0.52 0.42 -0.19 46 12 13,929 +11
30MAR26 72.50 C 0.00 0.00 0.00 0.36 -0.18 47 0 3,749 0
30MAR26 75.00 C 0.41 0.41 0.40 0.30 -0.18 48 3 3,217 0
30MAR26 77.50 C 0.00 0.00 0.00 0.26 -0.17 49 0 1,334 0
30MAR26 80.00 C 0.30 0.30 0.30 0.23 -0.16 50 1 5,795 +1
30MAR26 82.50 C 0.00 0.00 0.00 0.20 -0.16 51 0 424 0
30MAR26 85.00 C 0.00 0.00 0.00 0.18 -0.15 52 0 462 0
30MAR26 87.50 C 0.00 0.00 0.00 0.16 -0.15 53 0 750 0
30MAR26 90.00 C 0.00 0.00 0.00 0.14 -0.15 53 0 668 0
30MAR26 92.50 C 0.00 0.00 0.00 0.13 -0.14 54 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.12 -0.14 55 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.11 -0.14 56 0 34 0
30MAR26 100.00 C 0.15 0.15 0.15 0.10 -0.14 57 500 2,181 +500
30MAR26 102.50 C 0.00 0.00 0.00 0.09 -0.14 57 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.08 -0.14 58 0 5 0
30MAR26 107.50 C 0.12 0.12 0.12 0.07 -0.14 58 11 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 -0.14 58 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 23.69 -0.95 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.73 -0.94 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.77 -0.94 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.83 -0.92 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.89 -0.91 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.96 -0.90 40 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 18.04 -0.89 40 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 17.14 -0.87 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.25 -0.86 40 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 15.38 -0.85 39 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 14.53 -0.83 39 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 13.70 -0.82 39 0 25 0
29JUN26 32.00 C 0.00 0.00 0.00 12.89 -0.81 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.11 -0.80 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.35 -0.79 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.61 -0.79 38 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 9.91 -0.78 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.23 -0.78 38 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 8.84 -0.51 40 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.20 -0.64 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.59 -0.64 39 0 2 0
29JUN26 41.00 C 0.00 0.00 0.00 6.81 -0.84 37 0 30 0
29JUN26 42.00 C 0.00 0.00 0.00 6.28 -0.83 37 0 28 0
29JUN26 43.00 C 5.99 6.05 5.96 5.95 -0.65 38 43 100 +43
29JUN26 44.00 C 5.57 5.67 5.55 5.30 -0.83 37 261 365 +251
29JUN26 45.00 C 5.50 5.50 5.24 5.05 -0.65 38 53 140 +49
29JUN26 46.00 C 4.93 4.96 4.90 4.68 -0.65 38 129 278 +128
29JUN26 47.00 C 0.00 0.00 0.00 4.33 -0.57 38 0 440 0
29JUN26 48.00 C 0.00 0.00 0.00 4.00 -0.53 38 0 104 0
29JUN26 49.00 C 0.00 0.00 0.00 3.70 -0.57 39 0 241 0
29JUN26 50.00 C 3.75 3.80 3.59 3.43 -0.52 39 117 9,265 +32
29JUN26 52.50 C 0.00 0.00 0.00 2.82 -0.50 39 0 3,246 0
29JUN26 55.00 C 2.70 2.77 2.63 2.33 -0.52 39 14 5,165 +2
29JUN26 57.50 C 2.20 2.20 2.20 1.93 -0.47 40 7 2,748 0
29JUN26 60.00 C 1.97 1.99 1.87 1.61 -0.45 40 140 12,920 +15
29JUN26 62.50 C 1.71 1.71 1.70 1.34 -0.43 41 200 819 +100
29JUN26 65.00 C 1.40 1.40 1.40 1.13 -0.41 41 15 9,387 +15
29JUN26 67.50 C 0.00 0.00 0.00 0.95 -0.39 42 0 832 0
29JUN26 70.00 C 1.10 1.11 1.10 0.81 -0.36 42 26 13,713 +26
29JUN26 72.50 C 0.00 0.00 0.00 0.69 -0.34 43 0 1,289 0
29JUN26 75.00 C 0.00 0.00 0.00 0.59 -0.32 43 0 1,707 0
29JUN26 77.50 C 0.81 0.81 0.77 0.51 -0.30 44 40 1,371 +40
29JUN26 80.00 C 0.00 0.00 0.00 0.44 -0.28 44 0 1,226 0
29JUN26 82.50 C 0.00 0.00 0.00 0.39 -0.26 45 0 1,092 0
29JUN26 85.00 C 0.00 0.00 0.00 0.34 -0.24 45 0 819 0
29JUN26 87.50 C 0.50 0.50 0.50 0.30 -0.23 46 6 300 -6
29JUN26 90.00 C 0.00 0.00 0.00 0.27 -0.22 46 0 183 0
29JUN26 92.50 C 0.00 0.00 0.00 0.24 -0.21 47 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.21 -0.20 47 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.19 -0.19 47 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.18 -0.18 48 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 0.16 -0.17 48 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.15 -0.16 49 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.14 -0.16 50 0 3 0
29JUN26 110.00 C 0.28 0.28 0.28 0.13 -0.15 50 5 280 +1
29SEP26 20.00 C 0.00 0.00 0.00 23.86 -0.95 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 22.90 -0.96 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 21.96 -0.95 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.02 -0.95 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.10 -0.93 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.18 -0.94 35 0 20 0
29SEP26 26.00 C 0.00 0.00 0.00 18.29 -0.92 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.41 -0.92 35 0 0 0
29SEP26 28.00 C 17.20 17.20 17.20 16.55 -0.91 35 8 8 0
29SEP26 29.00 C 0.00 0.00 0.00 15.72 -0.90 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.91 -0.89 36 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 14.12 -0.88 36 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 13.37 -0.87 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.64 -0.86 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.94 -0.85 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.27 -0.84 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.63 -0.83 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.32 -0.83 39 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 9.44 -0.81 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.89 -1.04 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.37 -0.97 37 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.87 -0.93 37 0 0 0
29SEP26 42.00 C 8.10 8.10 7.61 7.41 -0.77 38 271 310 +228
29SEP26 43.00 C 0.00 0.00 0.00 7.18 -0.55 39 0 11 0
29SEP26 44.00 C 0.00 0.00 0.00 6.55 -0.77 38 0 4,539 0
29SEP26 45.00 C 7.00 7.00 6.36 6.16 -0.75 38 165 188 +56
29SEP26 46.00 C 0.00 0.00 0.00 5.98 -0.55 39 0 1,623 0
29SEP26 47.00 C 0.00 0.00 0.00 5.63 -0.42 40 0 191 0
29SEP26 48.00 C 5.60 5.60 5.60 5.31 -0.39 40 1 1,563 +1
29SEP26 49.00 C 5.20 5.20 5.20 5.01 -0.37 40 2 10 -1
29SEP26 50.00 C 4.90 4.90 4.90 4.72 -0.34 40 1 1,246 +1
29SEP26 52.50 C 0.00 0.00 0.00 4.09 -0.33 40 0 670 0
29SEP26 55.00 C 0.00 0.00 0.00 3.55 -0.20 41 0 964 0
29SEP26 57.50 C 3.10 3.10 3.10 3.10 -0.07 41 3 124 0
29SEP26 60.00 C 2.75 2.75 2.75 2.71 +0.05 42 16 2,717 +15
29SEP26 62.50 C 0.00 0.00 0.00 2.39 +0.15 42 0 41 0
29SEP26 65.00 C 0.00 0.00 0.00 2.11 +0.23 43 0 1,385 0
29SEP26 67.50 C 0.00 0.00 0.00 1.88 +0.31 43 0 280 0
29SEP26 70.00 C 1.70 1.70 1.70 1.68 +0.37 44 2 282 0
29SEP26 72.50 C 0.00 0.00 0.00 1.51 +0.42 45 0 241 0
29SEP26 75.00 C 0.00 0.00 0.00 1.36 +0.45 45 0 990 0
29SEP26 77.50 C 0.00 0.00 0.00 1.23 +0.42 46 0 370 0
29SEP26 80.00 C 0.00 0.00 0.00 1.09 +0.37 46 0 438 0
29SEP26 82.50 C 1.00 1.00 1.00 1.02 +0.37 47 2 862 0
29SEP26 85.00 C 0.00 0.00 0.00 0.91 +0.33 47 0 0 0
TOTAL CALL 44,738 629,883 +18,062
27NOV25 30.00 P 0.03 0.03 0.03 0.01 0.00 53 2 235 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 10 0
27NOV25 33.00 P 0.05 0.05 0.05 0.03 +0.01 47 121 142 +121
27NOV25 34.00 P 0.07 0.07 0.06 0.06 +0.03 47 106 116 +105
27NOV25 35.00 P 0.10 0.10 0.09 0.09 +0.03 46 99 1,729 +39
27NOV25 36.00 P 0.13 0.14 0.12 0.14 +0.05 45 546 910 +476
27NOV25 37.00 P 0.14 0.20 0.14 0.20 +0.06 43 230 655 -37
27NOV25 38.00 P 0.30 0.30 0.23 0.30 +0.07 42 80 1,216 +42
27NOV25 39.00 P 0.37 0.39 0.34 0.44 +0.10 41 231 1,440 +25
27NOV25 40.00 P 0.52 0.57 0.48 0.63 +0.15 40 1,088 2,655 +310
27NOV25 41.00 P 0.71 0.81 0.69 0.89 +0.21 39 1,208 1,526 +215
27NOV25 42.00 P 1.00 1.15 0.96 1.21 +0.26 38 1,738 4,184 +337
27NOV25 43.00 P 1.47 1.56 1.32 1.60 +0.30 37 1,756 3,847 +699
27NOV25 44.00 P 1.74 2.11 1.74 2.12 +0.38 37 1,764 4,453 +35
27NOV25 45.00 P 2.49 2.72 2.40 2.73 +0.46 36 691 7,477 -388
27NOV25 46.00 P 3.10 3.42 3.02 3.44 +0.46 36 338 4,338 -169
27NOV25 47.00 P 4.04 4.30 4.04 4.20 +0.60 35 82 4,191 -61
27NOV25 48.00 P 4.69 5.07 4.69 5.07 +0.63 36 16 5,237 +2
27NOV25 49.00 P 5.67 6.00 5.67 5.94 +0.70 35 3 5,592 -1
27NOV25 50.00 P 6.50 6.82 6.35 6.83 +0.73 32 68 7,364 -7
27NOV25 52.50 P 9.18 9.61 9.18 9.59 +1.17 57 3 8,670 -3
27NOV25 55.00 P 11.70 11.70 11.60 11.80 +0.95 0 303 5,148 -2
27NOV25 57.50 P 0.00 0.00 0.00 14.30 +0.96 0 0 2,436 0
27NOV25 60.00 P 0.00 0.00 0.00 16.80 +0.96 0 0 337 0
27NOV25 62.50 P 0.00 0.00 0.00 19.30 +0.94 0 0 0 -59
27NOV25 65.00 P 0.00 0.00 0.00 21.80 +0.95 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 24.30 +0.94 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 26.80 +0.95 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 29.30 +0.94 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 31.80 +0.94 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 34.30 +0.95 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 36.80 +0.84 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 39.30 +0.84 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 12,672 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,850 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 108 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 336 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,054 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 56 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 49 0 756 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 981 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 744 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 0.00 42 0 338 0
30DEC25 30.00 P 0.11 0.11 0.11 0.03 0.00 41 24 1,098 +20
30DEC25 31.00 P 0.12 0.12 0.12 0.05 +0.01 41 10 12,639 +10
30DEC25 32.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 1,936 0
30DEC25 33.00 P 0.00 0.00 0.00 0.12 +0.03 40 1 2,214 +1
30DEC25 34.00 P 0.24 0.24 0.24 0.18 +0.04 40 2 2,598 +2
30DEC25 35.00 P 0.29 0.31 0.28 0.27 +0.07 40 177 3,442 -14
30DEC25 36.00 P 0.37 0.39 0.37 0.38 +0.08 39 224 3,438 +138
30DEC25 37.00 P 0.46 0.49 0.46 0.52 +0.10 39 236 4,118 +130
30DEC25 38.00 P 0.58 0.65 0.58 0.67 +0.10 38 210 2,560 +116
30DEC25 39.00 P 0.77 0.85 0.77 0.90 +0.15 37 1,324 4,409 +624
30DEC25 40.00 P 1.10 1.10 1.01 1.17 +0.22 37 1,925 17,845 +745
30DEC25 41.00 P 1.26 1.33 1.26 1.49 +0.27 37 366 6,447 +110
30DEC25 42.00 P 1.62 1.77 1.62 1.86 +0.32 36 1,356 10,518 +515
30DEC25 43.00 P 2.00 2.28 2.00 2.30 +0.37 36 3,559 5,893 +2,295
30DEC25 44.00 P 2.65 2.74 2.62 2.83 +0.42 35 129 8,146 +9
30DEC25 45.00 P 3.20 3.36 3.08 3.40 +0.42 35 91 28,590 -4
30DEC25 46.00 P 4.00 4.02 4.00 4.08 +0.51 35 6 7,142 0
30DEC25 47.00 P 0.00 0.00 0.00 4.81 +0.59 36 0 18,362 0
30DEC25 48.00 P 5.12 5.30 5.12 5.70 +0.69 38 17 18,754 +2
30DEC25 49.00 P 0.00 0.00 0.00 6.41 +0.65 37 0 7,205 0
30DEC25 50.00 P 7.15 7.15 7.15 7.25 +0.90 37 405 23,182 -401
30DEC25 52.50 P 9.00 9.47 9.00 9.59 +1.13 40 105 7,619 +2
30DEC25 55.00 P 0.00 0.00 0.00 11.84 +0.87 37 0 10,270 0
30DEC25 57.50 P 13.70 13.70 13.65 14.30 +0.81 0 3 4,630 0
30DEC25 60.00 P 16.32 17.72 16.32 17.30 +0.98 65 31 3,119 0
30DEC25 62.50 P 0.00 0.00 0.00 19.30 +0.87 0 0 594 0
30DEC25 65.00 P 0.00 0.00 0.00 21.80 +0.88 0 0 2,777 0
30DEC25 67.50 P 0.00 0.00 0.00 24.30 +0.94 0 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 26.80 +0.87 0 0 801 0
30DEC25 72.50 P 0.00 0.00 0.00 29.30 +0.87 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 31.80 +0.87 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 34.30 +0.87 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 36.80 +0.84 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 39.30 +0.84 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 41.80 +0.87 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 44.30 +0.88 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 46.80 +0.88 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 49.30 +0.88 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 51.80 +0.96 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 54.30 +0.96 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 56.80 +0.96 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 59.30 +0.92 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 61.80 +0.96 0 0 1,500 0
30DEC25 107.50 P 0.00 0.00 0.00 64.30 +0.88 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 66.80 +0.89 0 0 0 0
29JAN26 30.00 P 0.17 0.17 0.17 0.11 +0.08 42 3 9 +3
29JAN26 31.00 P 0.20 0.21 0.20 0.15 +0.10 41 23 24 +19
29JAN26 32.00 P 0.25 0.25 0.25 0.21 +0.13 40 3 3 +3
29JAN26 33.00 P 0.00 0.00 0.00 0.30 +0.17 40 0 15 0
29JAN26 34.00 P 0.37 0.39 0.37 0.39 +0.19 40 16 63 +15
29JAN26 35.00 P 0.00 0.00 0.00 0.51 +0.22 39 0 195 0
29JAN26 36.00 P 0.58 0.61 0.58 0.65 +0.23 38 77 1,025 +17
29JAN26 37.00 P 0.73 0.77 0.73 0.83 +0.26 38 335 2,836 +319
29JAN26 38.00 P 0.90 0.94 0.90 1.06 +0.28 38 299 949 +217
29JAN26 39.00 P 1.16 1.21 1.16 1.32 +0.29 37 277 2,173 +103
29JAN26 40.00 P 1.40 1.50 1.37 1.61 +0.28 37 294 2,454 +14
29JAN26 41.00 P 1.76 1.81 1.76 1.97 +0.32 36 159 3,451 -26
29JAN26 42.00 P 2.07 2.26 2.07 2.36 +0.35 36 1,084 5,288 -339
29JAN26 43.00 P 2.58 2.74 2.55 2.80 +0.37 35 309 11,821 -12
29JAN26 44.00 P 3.14 3.27 3.14 3.29 +0.41 35 75 4,291 +3
29JAN26 45.00 P 3.57 3.83 3.57 3.90 +0.43 35 13 2,251 -10
29JAN26 46.00 P 0.00 0.00 0.00 4.58 +0.50 36 0 2,532 0
29JAN26 47.00 P 0.00 0.00 0.00 5.28 +0.57 36 0 4,275 0
29JAN26 48.00 P 5.75 5.75 5.75 6.05 +0.63 37 1 1,474 +1
29JAN26 49.00 P 0.00 0.00 0.00 6.90 +0.73 38 0 1,727 0
29JAN26 50.00 P 7.59 7.59 7.59 7.71 +0.74 38 1 2,635 -1
29JAN26 52.50 P 0.00 0.00 0.00 9.68 +0.69 36 0 954 0
29JAN26 55.00 P 11.40 11.40 11.40 11.91 +0.56 35 2 392 0
29JAN26 57.50 P 0.00 0.00 0.00 14.46 +0.83 41 0 16 0
29JAN26 60.00 P 0.00 0.00 0.00 17.30 +0.98 55 0 49 0
29JAN26 62.50 P 0.00 0.00 0.00 19.32 +0.89 43 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.80 +0.88 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 24.30 +0.88 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 26.80 +0.87 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 29.30 +0.87 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 31.80 +0.87 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 34.30 +0.87 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 36.80 +0.84 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 39.30 +0.84 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 41.80 +0.87 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.61 - 37 0 0 -
26FEB26 36.00 P 0.00 0.00 0.00 0.81 - 37 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 1.04 - 37 0 0 -
26FEB26 38.00 P 1.23 1.23 1.23 1.25 - 36 1 1 -
26FEB26 39.00 P 0.00 0.00 0.00 1.55 - 36 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 1.89 - 36 0 0 -
26FEB26 41.00 P 2.11 2.20 2.11 2.28 - 36 25 25 -
26FEB26 42.00 P 2.49 2.59 2.45 2.72 - 36 146 145 -
26FEB26 43.00 P 2.97 3.06 2.97 3.19 - 35 37 37 -
26FEB26 44.00 P 3.47 3.47 3.47 3.72 - 35 15 15 -
26FEB26 45.00 P 0.00 0.00 0.00 4.32 - 36 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 4.93 - 35 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 5.60 - 36 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 6.33 - 36 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 7.09 - 36 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 7.96 - 37 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 9.98 - 37 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 12.18 - 38 0 0 -
26FEB26 57.50 P 0.00 0.00 0.00 14.48 - 38 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 11,067 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 113 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 170 0
30MAR26 28.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 273 0
30MAR26 29.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 221 0
30MAR26 30.00 P 0.00 0.00 0.00 0.26 +0.04 39 0 343 0
30MAR26 31.00 P 0.45 0.45 0.45 0.35 +0.06 39 20 59 +20
30MAR26 32.00 P 0.50 0.50 0.50 0.46 +0.06 39 1 143 0
30MAR26 33.00 P 0.65 0.65 0.65 0.61 +0.10 39 2 6,002 0
30MAR26 34.00 P 0.79 0.79 0.79 0.77 +0.11 38 15 250 +15
30MAR26 35.00 P 0.00 0.00 0.00 0.96 +0.12 38 0 2,450 0
30MAR26 36.00 P 0.00 0.00 0.00 1.16 +0.12 38 0 566 0
30MAR26 37.00 P 1.37 1.39 1.37 1.39 +0.11 37 465 3,109 +105
30MAR26 38.00 P 1.61 1.61 1.61 1.68 +0.15 37 65 2,350 +65
30MAR26 39.00 P 1.89 1.93 1.89 2.00 +0.16 37 21 2,909 0
30MAR26 40.00 P 2.20 2.30 2.20 2.37 +0.22 37 150 13,972 +21
30MAR26 41.00 P 2.62 2.62 2.62 2.76 +0.29 37 15 4,395 +1
30MAR26 42.00 P 2.97 3.12 2.97 3.21 +0.28 37 77 17,423 +75
30MAR26 43.00 P 3.59 3.68 3.59 3.67 +0.26 36 88 2,822 +28
30MAR26 44.00 P 4.03 4.16 4.03 4.20 +0.31 36 182 7,163 +130
30MAR26 45.00 P 4.55 4.75 4.55 4.79 +0.40 36 6 5,217 +2
30MAR26 46.00 P 5.30 5.43 5.30 5.42 +0.37 36 5 2,608 +2
30MAR26 47.00 P 6.00 6.00 6.00 6.08 +0.38 37 20 5,105 0
30MAR26 48.00 P 6.80 6.80 6.79 6.84 +0.46 37 30 7,981 0
30MAR26 49.00 P 0.00 0.00 0.00 7.59 +0.50 38 0 9,263 0
30MAR26 50.00 P 0.00 0.00 0.00 8.35 +0.52 38 0 15,815 0
30MAR26 52.50 P 10.34 10.34 10.32 10.51 +0.62 40 46 10,342 +31
30MAR26 55.00 P 0.00 0.00 0.00 12.65 +0.67 41 0 6,419 0
30MAR26 57.50 P 0.00 0.00 0.00 14.88 +0.69 42 0 3,409 0
30MAR26 60.00 P 0.00 0.00 0.00 17.30 +0.83 45 0 5,597 0
30MAR26 62.50 P 0.00 0.00 0.00 19.55 +0.76 44 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 21.94 +0.77 44 0 30 0
30MAR26 67.50 P 0.00 0.00 0.00 24.38 +0.82 45 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 26.83 +0.84 46 0 106 0
30MAR26 72.50 P 0.00 0.00 0.00 29.31 +0.87 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 31.80 +0.87 0 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 34.30 +0.87 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 36.80 +0.84 0 0 4,601 0
30MAR26 82.50 P 0.00 0.00 0.00 39.30 +0.84 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 41.80 +0.87 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 44.30 +0.88 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 46.80 +0.88 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 49.30 +0.88 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 51.80 +0.96 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 54.30 +0.96 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 56.80 +0.96 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 59.30 +0.92 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 61.80 +0.96 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 64.30 +0.88 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 66.80 +0.89 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 77 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.03 41 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.04 41 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 +0.05 40 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 +0.06 40 0 369 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 +0.07 40 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.33 +0.10 40 0 7 0
29JUN26 28.00 P 0.00 0.00 0.00 0.42 +0.11 40 0 108 0
29JUN26 29.00 P 0.00 0.00 0.00 0.53 +0.12 40 0 27 0
29JUN26 30.00 P 0.70 0.73 0.70 0.67 +0.14 40 63 170 +40
29JUN26 31.00 P 0.00 0.00 0.00 0.82 +0.14 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.00 +0.17 39 0 18 0
29JUN26 33.00 P 0.00 0.00 0.00 1.18 +0.18 39 0 206 0
29JUN26 34.00 P 0.00 0.00 0.00 1.38 +0.14 38 0 491 0
29JUN26 35.00 P 0.00 0.00 0.00 1.61 +0.11 38 0 1,567 0
29JUN26 36.00 P 1.80 1.90 1.80 1.85 +0.08 38 51 89 +51
29JUN26 37.00 P 0.00 0.00 0.00 2.17 +0.11 38 0 4,107 0
29JUN26 38.00 P 2.38 2.38 2.38 2.51 +0.15 38 2 2,512 +2
29JUN26 39.00 P 2.89 2.89 2.83 2.88 +0.18 37 80 688 +5
29JUN26 40.00 P 3.26 3.26 3.24 3.25 +0.18 37 83 7,628 +21
29JUN26 41.00 P 0.00 0.00 0.00 3.73 +0.24 37 0 1,960 0
29JUN26 42.00 P 4.09 4.09 4.09 4.20 +0.27 37 15 852 0
29JUN26 43.00 P 4.70 4.70 4.63 4.73 +0.31 37 26 576 +6
29JUN26 44.00 P 5.04 5.04 5.04 5.20 +0.25 37 20 2,051 +20
29JUN26 45.00 P 0.00 0.00 0.00 5.85 +0.37 37 2 9,877 0
29JUN26 46.00 P 0.00 0.00 0.00 6.48 +0.37 38 0 1,010 0
29JUN26 47.00 P 6.85 7.02 6.85 7.15 +0.36 38 13 1,679 +3
29JUN26 48.00 P 0.00 0.00 0.00 7.76 +0.48 38 0 2,163 0
29JUN26 49.00 P 0.00 0.00 0.00 8.45 +0.32 38 0 672 0
29JUN26 50.00 P 0.00 0.00 0.00 9.20 +0.37 38 0 4,848 0
29JUN26 52.50 P 0.00 0.00 0.00 11.11 +0.40 39 0 2,508 0
29JUN26 55.00 P 0.00 0.00 0.00 13.15 +0.46 39 0 3,347 0
29JUN26 57.50 P 0.00 0.00 0.00 15.28 +0.52 39 0 966 0
29JUN26 60.00 P 0.00 0.00 0.00 17.48 +0.54 40 0 427 0
29JUN26 62.50 P 0.00 0.00 0.00 19.77 +0.62 40 0 405 0
29JUN26 65.00 P 0.00 0.00 0.00 22.10 +0.65 41 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 24.48 +0.71 41 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 26.89 +0.75 42 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 29.34 +0.80 42 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 31.81 +0.85 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.30 +0.87 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 36.80 +0.84 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.30 +0.84 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 41.80 +0.87 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.30 +0.88 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 46.80 +0.88 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.30 +0.88 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 51.80 +0.96 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 54.30 +0.96 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 56.80 +0.96 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 59.30 +0.92 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 61.80 +0.96 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 64.30 +0.88 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 66.80 +0.89 0 0 0 0
29SEP26 20.00 P 0.29 0.29 0.29 0.03 +0.01 35 15 105 +15
29SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 32 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 +0.03 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 +0.03 35 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 0.28 +0.04 35 0 0 0
29SEP26 27.00 P 0.75 0.75 0.75 0.37 +0.05 35 1 10 +1
29SEP26 28.00 P 0.00 0.00 0.00 0.49 +0.06 36 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 0.63 +0.07 36 0 6 0
29SEP26 30.00 P 1.03 1.10 1.03 0.79 +0.07 36 33 835 +33
29SEP26 31.00 P 0.00 0.00 0.00 0.99 +0.10 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.21 +0.09 36 0 20 0
29SEP26 33.00 P 1.71 1.72 1.68 1.46 +0.15 37 170 179 +170
29SEP26 34.00 P 0.00 0.00 0.00 1.75 +0.17 37 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 2.05 +0.12 37 0 14 0
29SEP26 36.00 P 2.47 2.47 2.47 2.42 +0.15 37 2 20 +2
29SEP26 37.00 P 0.00 0.00 0.00 2.78 +0.14 37 2,500 2,734 +2,500
29SEP26 38.00 P 0.00 0.00 0.00 3.20 +0.18 38 0 236 0
29SEP26 39.00 P 0.00 0.00 0.00 3.65 +0.18 38 0 324 0
29SEP26 40.00 P 4.00 4.03 4.00 4.01 +0.09 38 4 594 0
29SEP26 41.00 P 0.00 0.00 0.00 4.47 +0.11 37 0 568 0
29SEP26 42.00 P 4.91 4.91 4.91 5.07 +0.27 38 15 702 0
29SEP26 43.00 P 5.37 5.60 5.37 5.56 +0.26 38 36 2,460 +20
29SEP26 44.00 P 5.91 6.09 5.91 6.08 +0.27 38 41 1,398 0
29SEP26 45.00 P 6.45 6.60 6.45 6.72 +0.25 38 2 5,156 0
29SEP26 46.00 P 0.00 0.00 0.00 7.34 +0.24 38 0 567 0
29SEP26 47.00 P 0.00 0.00 0.00 7.98 +0.38 38 0 331 0
29SEP26 48.00 P 8.50 8.50 8.50 8.64 +0.40 39 15 593 +15
29SEP26 49.00 P 0.00 0.00 0.00 9.38 +0.48 39 0 1,064 0
29SEP26 50.00 P 0.00 0.00 0.00 10.08 +0.53 39 0 4,024 0
29SEP26 52.50 P 0.00 0.00 0.00 11.97 +0.66 40 0 526 0
29SEP26 55.00 P 0.00 0.00 0.00 13.94 +0.67 40 0 443 0
29SEP26 57.50 P 0.00 0.00 0.00 16.01 +0.91 41 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 18.14 +1.02 41 0 132 0
29SEP26 62.50 P 0.00 0.00 0.00 19.96 +0.52 38 0 1,600 0
29SEP26 65.00 P 0.00 0.00 0.00 22.59 +1.14 42 0 86 0
29SEP26 67.50 P 0.00 0.00 0.00 24.91 +1.14 43 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 27.24 +1.10 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.61 +1.07 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.02 +1.06 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.44 +1.01 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.88 +0.92 46 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 39.34 +0.88 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.82 +0.89 47 0 0 0
TOTAL PUT 28,266 598,200 +9,704
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 16.82
27NOV25 6.75 C 0.00 0.00 0.00 10.09 -0.61 119 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 9.85 -0.60 136 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 9.59 -0.61 102 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 9.33 -0.62 0 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 9.08 -0.62 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 8.88 -0.57 138 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 8.68 -0.52 154 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 8.32 -0.63 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 8.08 -0.62 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 7.85 -0.60 93 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 7.58 -0.63 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 7.37 -0.59 102 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 7.07 -0.64 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.84 -0.62 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 6.42 -0.54 104 0 19 0
27NOV25 11.00 C 0.00 0.00 0.00 5.85 -0.61 55 0 22 0
27NOV25 11.50 C 0.00 0.00 0.00 5.39 -0.58 77 0 6 0
27NOV25 12.00 C 0.00 0.00 0.00 4.90 -0.58 72 0 1 0
27NOV25 12.50 C 0.00 0.00 0.00 4.41 -0.58 67 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 4.04 -0.52 80 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.57 -0.38 75 0 32 0
27NOV25 14.00 C 0.00 0.00 0.00 3.11 -0.49 70 0 16 0
27NOV25 14.50 C 0.00 0.00 0.00 2.71 -0.46 69 0 7 0
27NOV25 15.00 C 0.00 0.00 0.00 2.32 -0.43 67 0 12 0
27NOV25 15.50 C 0.00 0.00 0.00 1.96 -0.46 66 0 19 0
27NOV25 16.00 C 0.00 0.00 0.00 1.59 -0.47 62 0 51 0
27NOV25 16.50 C 1.38 1.38 1.38 1.33 -0.41 63 1 33 0
27NOV25 17.00 C 1.19 1.19 1.19 1.11 -0.36 64 1 4 0
27NOV25 17.50 C 0.98 1.17 0.98 0.90 -0.34 64 4 22 +3
27NOV25 18.00 C 0.00 0.00 0.00 0.72 -0.31 63 0 41 0
27NOV25 18.50 C 0.78 0.94 0.78 0.57 -0.30 63 103 105 +98
27NOV25 19.00 C 0.69 0.69 0.69 0.45 -0.29 63 4 19 +4
27NOV25 19.50 C 0.56 0.56 0.56 0.35 -0.25 63 1 4 -1
27NOV25 20.00 C 0.48 0.57 0.39 0.27 -0.21 63 6 22 +5
27NOV25 21.00 C 0.31 0.38 0.30 0.15 -0.16 62 4 11 +4
27NOV25 22.00 C 0.22 0.32 0.20 0.09 -0.10 63 6 12 +4
27NOV25 23.00 C 0.00 0.00 0.00 0.05 -0.07 63 0 8 0
27NOV25 24.00 C 0.11 0.11 0.11 0.03 -0.04 64 2 9 0
30DEC25 3.90 C 0.00 0.00 0.00 12.96 -0.59 156 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 12.86 -0.59 153 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 12.76 -0.59 150 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 12.64 -0.61 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 12.56 -0.60 143 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 12.46 -0.60 140 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 12.35 -0.61 119 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 12.23 -0.63 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 12.17 -0.59 142 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 12.07 -0.59 139 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 11.97 -0.59 136 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 11.87 -0.59 134 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 11.58 -0.63 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 11.38 -0.58 129 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 11.13 -0.58 123 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 10.88 -0.57 118 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 10.61 -0.61 90 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 10.50 -0.47 147 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 10.14 -0.58 108 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.89 -0.58 103 0 13 0
30DEC25 7.25 C 0.00 0.00 0.00 9.71 -0.51 122 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 9.40 -0.57 99 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 9.11 -0.62 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.94 -0.54 104 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 8.68 -0.55 97 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.41 -0.57 87 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 8.16 -0.57 83 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.91 -0.58 79 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 7.67 -0.54 79 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 7.42 -0.57 75 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 7.17 -0.58 72 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.87 -0.63 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.43 -0.58 65 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 5.88 -0.65 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.47 -0.50 60 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.06 -0.53 65 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.53 -0.61 55 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.13 -0.45 58 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.67 -0.49 55 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.42 -0.35 63 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 2.90 -0.50 54 0 1 0
30DEC25 15.00 C 2.60 2.60 2.60 2.73 -0.32 62 5 23 +5
30DEC25 15.50 C 0.00 0.00 0.00 2.41 -0.32 61 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.05 -0.41 58 0 11 0
30DEC25 16.50 C 0.00 0.00 0.00 1.81 -0.34 59 0 50 0
30DEC25 17.00 C 1.75 1.75 1.75 1.59 -0.31 59 1 20 0
30DEC25 17.50 C 0.00 0.00 0.00 1.40 -0.27 60 0 1 0
30DEC25 18.00 C 1.26 1.26 1.26 1.21 -0.27 60 9 11 -9
30DEC25 18.50 C 0.00 0.00 0.00 1.04 -0.31 60 0 0 0
30DEC25 19.00 C 1.16 1.16 1.16 0.89 -0.29 60 1 30 0
30DEC25 19.50 C 0.00 0.00 0.00 0.76 -0.26 60 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.64 -0.24 59 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.46 -0.19 59 0 0 0
30DEC25 22.00 C 0.57 0.57 0.57 0.33 -0.14 59 1 4 +1
30DEC25 23.00 C 0.00 0.00 0.00 0.23 -0.11 59 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.16 -0.09 59 0 6 0
29JAN26 10.00 C 0.00 0.00 0.00 6.87 -0.68 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.50 -0.58 60 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.02 -0.59 57 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.59 -0.45 58 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.06 -0.53 50 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.65 -0.49 52 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.33 -0.39 57 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.93 -0.42 56 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.66 -0.32 60 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 3.19 -0.43 55 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.84 -0.46 54 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 2.61 -0.47 56 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 2.29 -0.52 54 0 5 0
29JAN26 16.50 C 0.00 0.00 0.00 2.18 -0.26 59 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 1.92 -0.27 58 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 1.72 -0.26 58 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.53 -0.26 58 0 6 0
29JAN26 18.50 C 0.00 0.00 0.00 1.36 -0.26 58 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 1.20 -0.29 58 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 1.05 -0.27 58 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.93 -0.24 58 0 0 0
29JAN26 21.00 C 0.93 0.93 0.93 0.71 -0.21 57 1 0 -1
29JAN26 22.00 C 0.00 0.00 0.00 0.54 -0.17 57 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.41 -0.14 57 0 0 0
29JAN26 24.00 C 0.52 0.52 0.52 0.31 -0.11 57 1 3 +1
26FEB26 13.00 C 0.00 0.00 0.00 4.40 - 52 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 4.02 - 52 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 3.68 - 52 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 3.40 - 54 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 3.10 - 54 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 2.82 - 54 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 2.58 - 55 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 2.35 - 55 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 2.15 - 56 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 1.96 - 56 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 1.77 - 56 0 0 -
26FEB26 18.50 C 0.00 0.00 0.00 1.60 - 57 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 1.43 - 56 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 1.28 - 56 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 1.15 - 56 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 0.89 - 55 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 0.71 - 55 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 0.56 - 55 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 0.44 - 55 0 0 -
30MAR26 3.90 C 0.00 0.00 0.00 13.01 -0.58 109 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 12.89 -0.60 93 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 12.77 -0.62 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 12.68 -0.61 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 12.63 -0.56 107 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 12.50 -0.59 91 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 12.38 -0.62 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 12.30 -0.60 86 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.21 -0.59 90 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 12.13 -0.57 97 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 12.02 -0.58 90 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 11.94 -0.52 96 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 11.64 -0.62 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.44 -0.57 87 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 11.18 -0.58 78 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.94 -0.58 78 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.67 -0.60 64 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.50 -0.53 85 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 10.20 -0.58 69 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.97 -0.52 71 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 9.73 -0.56 70 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 9.48 -0.57 67 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.23 -0.51 64 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 9.00 -0.58 65 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 8.74 -0.49 60 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 8.53 -0.45 63 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.27 -0.46 59 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.05 -0.56 60 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.79 -0.47 57 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 7.58 -0.43 59 0 3 0
30MAR26 9.75 C 0.00 0.00 0.00 7.37 -0.40 60 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 7.26 -0.29 68 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.63 -0.48 53 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 6.11 -0.51 47 0 11 0
30MAR26 11.50 C 0.00 0.00 0.00 5.78 -0.45 53 0 15 0
30MAR26 12.00 C 0.00 0.00 0.00 5.35 -0.44 52 0 10 0
30MAR26 12.50 C 0.00 0.00 0.00 5.02 -0.38 54 0 16 0
30MAR26 13.00 C 0.00 0.00 0.00 4.72 -0.32 57 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 4.33 -0.40 55 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 3.88 -0.47 51 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.71 -0.32 56 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.46 -0.27 57 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.19 -0.26 57 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.85 -0.33 55 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.64 -0.29 55 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.46 -0.24 56 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.23 -0.28 56 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.04 -0.29 56 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.89 -0.20 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.72 -0.27 56 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.57 -0.27 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.43 -0.27 56 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 1.18 -0.24 56 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.97 -0.21 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.77 -0.18 55 0 0 0
30MAR26 24.00 C 0.90 0.90 0.90 0.64 -0.15 55 1 1 +1
29JUN26 4.60 C 0.00 0.00 0.00 12.36 -0.57 84 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.25 -0.58 78 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.18 -0.56 85 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.03 -0.61 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.96 -0.58 75 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.71 -0.59 70 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.49 -0.56 75 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.23 -0.58 68 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.98 -0.59 64 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.76 -0.57 68 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.50 -0.59 62 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.31 -0.54 69 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.07 -0.54 67 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.83 -0.54 66 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.50 -0.64 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.35 -0.55 62 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.06 -0.61 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.86 -0.44 57 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.65 -0.43 59 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.43 -0.37 59 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.19 -0.46 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.98 -0.39 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.76 -0.40 57 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.52 -0.43 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.31 -0.44 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.86 -0.44 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.47 -0.40 53 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.10 -0.45 54 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 5.71 -0.43 53 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 5.42 -0.38 55 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.05 -0.43 54 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 4.75 -0.40 54 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 4.48 -0.36 55 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 4.21 -0.36 55 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 3.95 -0.34 56 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.72 -0.30 56 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.50 -0.28 56 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.28 -0.28 57 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.06 -0.28 56 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.89 -0.26 57 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 2.68 -0.31 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.51 -0.31 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.34 -0.32 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.18 -0.35 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.03 -0.36 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.77 -0.32 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.53 -0.30 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.33 -0.27 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.15 -0.26 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.70 -0.38 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.47 -0.39 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.25 -0.40 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.04 -0.41 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.83 -0.38 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.62 -0.38 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.39 -0.43 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.03 -0.39 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.66 -0.38 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.30 -0.39 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.97 -0.39 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.64 -0.39 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.32 -0.41 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.04 -0.39 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.74 -0.41 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.53 -0.36 54 1 4 +1
29SEP26 15.00 C 0.00 0.00 0.00 4.29 -0.35 54 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.11 -0.28 55 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.85 -0.32 54 1 4 +1
29SEP26 16.50 C 0.00 0.00 0.00 3.63 -0.32 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.51 -0.24 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.34 -0.26 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.14 -0.26 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.02 -0.23 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.87 -0.23 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.71 -0.25 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.56 -0.28 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.29 -0.28 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.05 -0.27 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.83 -0.25 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.65 -0.22 56 0 0 0
TOTAL CALL 154 1,148 +117
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 11 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 57 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
27NOV25 12.00 P 0.00 0.00 0.00 0.02 0.00 62 0 1 0
27NOV25 12.50 P 0.04 0.04 0.04 0.03 0.00 59 20 8 -16
27NOV25 13.00 P 0.05 0.05 0.05 0.06 0.00 60 11 55 -11
27NOV25 13.50 P 0.00 0.00 0.00 0.11 +0.01 61 0 9 0
27NOV25 14.00 P 0.11 0.12 0.10 0.18 +0.02 62 8 22 +6
27NOV25 14.50 P 0.18 0.20 0.17 0.27 +0.04 62 11 63 +3
27NOV25 15.00 P 0.24 0.31 0.24 0.38 +0.05 61 8 16 +7
27NOV25 15.50 P 0.37 0.46 0.37 0.53 +0.07 61 15 34 +11
27NOV25 16.00 P 0.56 0.56 0.56 0.72 +0.11 61 1 15 +1
27NOV25 16.50 P 0.74 0.76 0.74 0.93 +0.13 60 4 27 0
27NOV25 17.00 P 1.10 1.10 0.98 1.19 +0.15 60 2 2 +2
27NOV25 17.50 P 1.49 1.49 1.49 1.50 +0.16 61 1 8 0
27NOV25 18.00 P 0.00 0.00 0.00 1.80 +0.17 60 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 2.25 +0.29 66 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 2.51 +0.20 58 0 1 0
27NOV25 19.50 P 0.00 0.00 0.00 3.02 +0.34 65 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.37 +0.29 60 0 2 0
27NOV25 21.00 P 4.30 4.30 4.30 4.31 +0.40 64 2 2 +2
27NOV25 22.00 P 0.00 0.00 0.00 5.23 +0.45 62 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.29 +0.50 80 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.24 +0.59 80 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 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 0.02 +0.01 61 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.03 +0.01 59 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.04 0.00 57 0 4 0
30DEC25 11.50 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.11 +0.02 58 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.16 +0.03 58 0 10 0
30DEC25 13.00 P 0.00 0.00 0.00 0.24 +0.05 58 0 31 0
30DEC25 13.50 P 0.00 0.00 0.00 0.33 +0.06 58 0 17 0
30DEC25 14.00 P 0.29 0.29 0.29 0.44 +0.08 58 1 54 +1
30DEC25 14.50 P 0.00 0.00 0.00 0.57 +0.09 58 0 130 0
30DEC25 15.00 P 0.00 0.00 0.00 0.73 +0.12 58 0 39 0
30DEC25 15.50 P 0.00 0.00 0.00 0.91 +0.14 57 0 13 0
30DEC25 16.00 P 1.04 1.04 1.04 1.11 +0.15 57 1 2 0
30DEC25 16.50 P 0.00 0.00 0.00 1.35 +0.16 57 0 0 0
30DEC25 17.00 P 1.49 1.49 1.49 1.62 +0.16 57 1 1 +1
30DEC25 17.50 P 0.00 0.00 0.00 1.91 +0.17 57 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.26 +0.22 58 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.51 +0.15 55 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.00 +0.31 60 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.37 +0.32 61 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.66 +0.24 56 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.60 +0.37 62 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.45 +0.37 61 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.39 +0.41 64 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.29 +0.37 62 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.07 +0.01 57 0 1 0
29JAN26 11.00 P 0.00 0.00 0.00 0.10 +0.02 56 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.15 +0.03 56 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.21 +0.04 56 0 1 0
29JAN26 12.50 P 0.00 0.00 0.00 0.29 +0.06 56 0 50 0
29JAN26 13.00 P 0.00 0.00 0.00 0.38 +0.07 56 0 30 0
29JAN26 13.50 P 0.00 0.00 0.00 0.49 +0.08 56 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.63 +0.10 56 0 22 0
29JAN26 14.50 P 0.63 0.63 0.63 0.78 +0.12 56 14 14 +14
29JAN26 15.00 P 0.00 0.00 0.00 0.95 +0.13 56 0 30 0
29JAN26 15.50 P 0.00 0.00 0.00 1.16 +0.17 56 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 1.37 +0.17 55 0 59 0
29JAN26 16.50 P 0.00 0.00 0.00 1.61 +0.16 55 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.90 +0.19 56 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.22 +0.22 57 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.53 +0.25 57 0 10 0
29JAN26 18.50 P 0.00 0.00 0.00 2.88 +0.26 57 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.23 +0.28 58 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.62 +0.32 58 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.03 +0.36 60 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.82 +0.38 60 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.74 +0.47 63 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.56 +0.42 62 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.52 +0.49 65 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.51 - 55 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 0.63 - 55 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.77 - 54 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 0.94 - 54 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 1.12 - 54 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 1.33 - 54 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 1.55 - 54 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 1.80 - 54 0 0 -
26FEB26 17.00 P 0.00 0.00 0.00 2.10 - 54 0 0 -
26FEB26 17.50 P 0.00 0.00 0.00 2.41 - 55 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 2.73 - 55 0 0 -
26FEB26 18.50 P 0.00 0.00 0.00 3.08 - 56 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 3.42 - 56 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 3.81 - 57 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 4.22 - 58 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 5.01 - 59 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 5.87 - 61 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 6.75 - 62 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 7.63 - 63 0 0 -
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 +0.01 55 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.11 +0.02 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.13 +0.02 55 0 32 0
30MAR26 10.50 P 0.00 0.00 0.00 0.18 +0.03 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.24 +0.03 55 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.32 +0.05 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.41 +0.06 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.52 +0.07 54 0 50 0
30MAR26 13.00 P 0.54 0.54 0.54 0.65 +0.09 54 1 31 +1
30MAR26 13.50 P 0.00 0.00 0.00 0.79 +0.10 54 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.96 +0.13 54 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 1.13 +0.13 54 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 1.33 +0.16 54 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.54 +0.16 54 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.78 +0.17 54 0 20 0
30MAR26 16.50 P 1.88 1.88 1.88 2.03 +0.17 54 20 5 -15
30MAR26 17.00 P 2.10 2.10 2.10 2.32 +0.18 54 10 20 +10
30MAR26 17.50 P 0.00 0.00 0.00 2.61 +0.18 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.95 +0.23 55 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.31 +0.24 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.68 +0.28 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.04 +0.29 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.42 +0.33 57 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.23 +0.39 59 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.06 +0.43 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.91 +0.45 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.80 +0.47 62 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 56 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 0.00 56 0 14 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 0.00 55 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 0.00 55 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 +0.01 55 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 +0.02 54 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 +0.01 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 +0.01 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 +0.02 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.33 +0.02 54 0 2 0
29JUN26 10.50 P 0.29 0.29 0.29 0.42 +0.03 54 5 5 +5
29JUN26 11.00 P 0.00 0.00 0.00 0.53 +0.04 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.64 +0.04 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.78 +0.06 54 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.93 +0.07 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.10 +0.06 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.27 +0.08 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.47 +0.11 54 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.68 +0.12 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.90 +0.12 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.14 +0.15 54 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 2.39 +0.15 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.68 +0.15 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.99 +0.16 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.29 +0.18 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.63 +0.20 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.95 +0.20 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.31 +0.22 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.68 +0.23 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.05 +0.24 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.82 +0.26 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.62 +0.30 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.41 +0.31 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.27 +0.35 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 +0.03 54 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 +0.04 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 +0.04 55 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.38 +0.04 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.43 +0.05 55 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.47 +0.05 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.53 +0.06 54 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.65 +0.07 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.78 +0.08 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.92 +0.09 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.07 +0.09 54 0 0 0
29SEP26 12.50 P 1.07 1.07 1.07 1.25 +0.12 54 1 1 0
29SEP26 13.00 P 0.00 0.00 0.00 1.44 +0.13 54 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.63 +0.13 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.85 +0.16 54 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 2.07 +0.16 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.31 +0.15 54 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.56 +0.16 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.83 +0.16 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.12 +0.15 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.43 +0.18 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.74 +0.18 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.07 +0.19 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.41 +0.19 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.77 +0.21 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.12 +0.21 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.48 +0.21 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.26 +0.28 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.05 +0.31 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.86 +0.35 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.68 +0.37 59 0 0 0
TOTAL PUT 137 1,579 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.98
27NOV25 3.10 C 0.00 0.00 0.00 0.90 -0.12 57 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.80 -0.12 50 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.70 -0.12 44 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.60 -0.12 38 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.51 -0.11 39 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.41 -0.11 32 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.32 -0.10 30 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.24 -0.10 29 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.17 -0.09 28 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.12 -0.08 28 0 0 0
27NOV25 4.10 C 0.09 0.09 0.08 0.08 -0.06 29 10 20 +10
27NOV25 4.20 C 0.05 0.06 0.05 0.05 -0.05 28 77 83 +60
27NOV25 4.30 C 0.00 0.00 0.00 0.03 -0.03 29 0 212 0
27NOV25 4.40 C 0.02 0.02 0.01 0.01 -0.04 25 76 44 -76
27NOV25 4.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 38 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 -0.01 33 0 26 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.90 -0.12 79 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.79 -0.13 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.70 -0.12 67 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.59 -0.14 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.49 -0.14 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.40 -0.13 51 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.31 -0.12 57 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.20 -0.15 42 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.10 -0.13 37 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.01 -0.12 43 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.92 -0.11 44 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.82 -0.11 39 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.73 -0.10 39 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.63 -0.11 34 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.54 -0.11 32 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.46 -0.10 32 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.38 -0.09 31 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.30 -0.09 28 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.24 -0.08 29 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.19 -0.07 29 0 110 0
30DEC25 4.10 C 0.15 0.15 0.15 0.14 -0.06 28 42 210 -42
30DEC25 4.20 C 0.00 0.00 0.00 0.10 -0.06 27 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.08 -0.04 28 0 1 0
30DEC25 4.40 C 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 26 0
30DEC25 4.60 C 0.00 0.00 0.00 0.03 -0.03 29 0 50 0
30DEC25 4.70 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.84 -0.12 36 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.75 -0.10 35 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.66 -0.10 33 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.57 -0.12 31 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.49 -0.10 30 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.42 -0.09 30 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.35 -0.08 29 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.29 -0.07 29 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.23 -0.07 28 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.19 -0.06 28 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.14 -0.06 27 0 110 0
29JAN26 4.30 C 0.00 0.00 0.00 0.12 -0.05 28 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.04 -0.03 28 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.86 - 35 0 0 -
26FEB26 3.30 C 0.00 0.00 0.00 0.76 - 31 0 0 -
26FEB26 3.40 C 0.00 0.00 0.00 0.67 - 29 0 0 -
26FEB26 3.50 C 0.00 0.00 0.00 0.59 - 29 0 0 -
26FEB26 3.60 C 0.00 0.00 0.00 0.51 - 28 0 0 -
26FEB26 3.70 C 0.00 0.00 0.00 0.44 - 28 0 0 -
26FEB26 3.80 C 0.00 0.00 0.00 0.37 - 27 0 0 -
26FEB26 3.90 C 0.00 0.00 0.00 0.31 - 27 0 0 -
26FEB26 4.00 C 0.00 0.00 0.00 0.26 - 27 0 0 -
26FEB26 4.10 C 0.00 0.00 0.00 0.21 - 26 0 0 -
26FEB26 4.20 C 0.00 0.00 0.00 0.17 - 26 0 0 -
26FEB26 4.30 C 0.00 0.00 0.00 0.14 - 27 0 0 -
26FEB26 4.40 C 0.00 0.00 0.00 0.11 - 26 0 0 -
26FEB26 4.50 C 0.00 0.00 0.00 0.09 - 27 0 0 -
26FEB26 4.60 C 0.00 0.00 0.00 0.07 - 27 0 0 -
26FEB26 4.70 C 0.00 0.00 0.00 0.06 - 28 0 0 -
26FEB26 4.80 C 0.00 0.00 0.00 0.04 - 26 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 0.03 - 26 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 0.02 - 25 0 0 -
30MAR26 2.40 C 0.00 0.00 0.00 1.61 -0.13 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.55 -0.10 51 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.45 -0.10 47 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.34 -0.11 40 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.25 -0.12 40 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.16 -0.11 39 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.07 -0.10 38 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.97 -0.11 34 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.88 -0.11 33 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.79 -0.11 31 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.70 -0.11 29 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.62 -0.12 29 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.55 -0.09 29 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.48 -0.09 29 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.42 -0.08 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.36 -0.08 28 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.30 -0.08 27 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.26 -0.06 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.21 -0.06 27 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.18 -0.05 27 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.15 -0.05 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.02 -0.11 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.94 -0.10 31 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.86 -0.09 31 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.78 -0.10 30 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.71 -0.08 30 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.64 -0.08 29 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.56 -0.08 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.50 -0.08 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.44 -0.08 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.38 -0.08 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.34 -0.07 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.30 -0.07 27 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.26 -0.07 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.23 -0.06 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.20 -0.06 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.17 -0.06 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.15 -0.05 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 -0.02 28 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 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 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.02 -0.11 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.96 -0.09 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.86 -0.11 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.78 -0.12 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.73 -0.09 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.67 -0.09 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.61 -0.07 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.54 -0.08 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.49 -0.08 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.43 -0.07 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 -0.06 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 -0.06 27 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 -0.06 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 -0.05 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 -0.05 27 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 -0.05 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
TOTAL CALL 205 2,693 -48
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 13 0
27NOV25 3.70 P 0.00 0.00 0.00 0.02 0.00 26 0 160 0
27NOV25 3.80 P 0.04 0.04 0.04 0.05 +0.02 28 18 28 0
27NOV25 3.90 P 0.07 0.07 0.07 0.07 +0.02 25 31 83 -8
27NOV25 4.00 P 0.10 0.11 0.10 0.12 +0.03 26 21 69 +19
27NOV25 4.10 P 0.12 0.12 0.12 0.18 +0.05 26 8 38 +8
27NOV25 4.20 P 0.00 0.00 0.00 0.25 +0.06 25 0 63 0
27NOV25 4.30 P 0.00 0.00 0.00 0.33 +0.08 24 0 11 0
27NOV25 4.40 P 0.00 0.00 0.00 0.42 +0.09 0 0 14 0
27NOV25 4.50 P 0.00 0.00 0.00 0.52 +0.10 0 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.62 +0.11 0 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.72 +0.11 0 0 4 0
27NOV25 4.80 P 0.00 0.00 0.00 0.82 +0.11 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.92 +0.11 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 1.02 +0.13 0 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.27 +0.13 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.52 +0.13 0 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 2.02 +0.09 0 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.52 +0.13 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.77 +0.11 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 3.02 +0.13 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 45 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 33 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC25 3.50 P 0.04 0.04 0.04 0.03 +0.01 29 50 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.05 +0.02 30 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.06 +0.01 27 0 30 0
30DEC25 3.80 P 0.08 0.08 0.08 0.09 +0.02 27 5 31 +5
30DEC25 3.90 P 0.11 0.11 0.11 0.13 +0.03 27 10 65 +10
30DEC25 4.00 P 0.00 0.00 0.00 0.18 +0.05 27 0 110 0
30DEC25 4.10 P 0.00 0.00 0.00 0.23 +0.05 26 0 114 0
30DEC25 4.20 P 0.00 0.00 0.00 0.29 +0.06 25 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.37 +0.07 26 0 4 0
30DEC25 4.40 P 0.00 0.00 0.00 0.44 +0.07 24 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.54 +0.09 27 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.63 +0.09 27 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.72 +0.09 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.82 +0.10 0 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.92 +0.11 0 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 1.02 +0.11 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.27 +0.13 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.52 +0.13 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 2.02 +0.09 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.52 +0.13 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.77 +0.11 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 3.02 +0.12 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.52 +0.13 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.77 +0.13 0 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 0.02 +0.01 28 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.12 +0.02 27 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.22 +0.05 28 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.26 +0.04 26 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.32 +0.05 26 0 122 0
29JAN26 4.30 P 0.00 0.00 0.00 0.40 +0.06 27 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.47 +0.08 26 0 5 0
29JAN26 4.50 P 0.00 0.00 0.00 0.56 +0.08 28 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.64 +0.09 26 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.73 +0.10 26 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.83 +0.11 29 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.92 +0.11 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.02 +0.11 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.27 +0.13 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.52 +0.13 0 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 - 24 0 0 -
26FEB26 3.30 P 0.00 0.00 0.00 0.03 - 28 0 0 -
26FEB26 3.40 P 0.00 0.00 0.00 0.04 - 27 0 0 -
26FEB26 3.50 P 0.00 0.00 0.00 0.06 - 27 0 0 -
26FEB26 3.60 P 0.00 0.00 0.00 0.08 - 27 0 0 -
26FEB26 3.70 P 0.00 0.00 0.00 0.11 - 27 0 0 -
26FEB26 3.80 P 0.00 0.00 0.00 0.14 - 26 0 0 -
26FEB26 3.90 P 0.00 0.00 0.00 0.18 - 26 0 0 -
26FEB26 4.00 P 0.00 0.00 0.00 0.22 - 25 0 0 -
26FEB26 4.10 P 0.00 0.00 0.00 0.28 - 25 0 0 -
26FEB26 4.20 P 0.00 0.00 0.00 0.34 - 25 0 0 -
26FEB26 4.30 P 0.00 0.00 0.00 0.40 - 24 0 0 -
26FEB26 4.40 P 0.00 0.00 0.00 0.47 - 23 0 0 -
26FEB26 4.50 P 0.00 0.00 0.00 0.56 - 25 0 0 -
26FEB26 4.60 P 0.00 0.00 0.00 0.64 - 24 0 0 -
26FEB26 4.70 P 0.00 0.00 0.00 0.73 - 24 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.83 - 26 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 0.92 - 0 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 1.02 - 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 40 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 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 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.04 +0.01 27 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.06 +0.01 28 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
30MAR26 4.00 P 0.23 0.23 0.23 0.26 +0.05 26 5 5 +5
30MAR26 4.10 P 0.00 0.00 0.00 0.31 +0.04 26 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.37 +0.05 26 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.43 +0.05 25 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.50 +0.05 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.57 +0.05 24 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.65 +0.05 24 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.74 +0.06 24 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.83 +0.07 24 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.93 +0.10 26 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.03 +0.10 28 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.27 +0.11 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.52 +0.13 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.02 +0.09 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.52 +0.13 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.77 +0.11 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.02 +0.12 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.52 +0.13 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.77 +0.13 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.05 +0.01 28 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.06 +0.01 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29JUN26 3.50 P 0.13 0.13 0.13 0.13 +0.02 28 2 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
29JUN26 4.00 P 0.31 0.31 0.31 0.34 +0.05 28 8 59 +8
29JUN26 4.10 P 0.00 0.00 0.00 0.39 +0.05 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.45 +0.05 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.51 +0.06 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.58 +0.06 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.65 +0.07 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.73 +0.08 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.81 +0.08 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.89 +0.08 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.97 +0.08 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.06 +0.08 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.27 +0.09 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.52 +0.11 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.02 +0.09 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.52 +0.13 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.77 +0.11 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.02 +0.12 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.52 +0.13 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.77 +0.13 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 +0.02 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 +0.02 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 +0.03 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.26 +0.03 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.30 +0.03 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
29SEP26 4.00 P 0.38 0.38 0.38 0.41 +0.05 28 5 5 +5
29SEP26 4.10 P 0.00 0.00 0.00 0.46 +0.05 28 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.51 +0.04 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.57 +0.04 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.64 +0.05 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.71 +0.06 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.78 +0.05 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.86 +0.06 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.93 +0.06 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.02 +0.07 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.10 +0.08 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.31 +0.08 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.53 +0.11 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.02 +0.09 0 0 0 0
TOTAL PUT 163 1,893 +52
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$ 28.50
27NOV25 18.50 C 0.00 0.00 0.00 10.08 +0.37 76 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 9.58 +0.38 71 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 9.08 +0.22 67 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 8.59 +0.38 66 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 7.60 +0.38 59 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 6.61 +0.39 53 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 5.62 +0.40 47 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 4.59 +0.36 33 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 3.57 +0.34 20 0 8 0
27NOV25 26.00 C 0.00 0.00 0.00 2.57 +0.40 13 0 55 0
27NOV25 27.00 C 1.55 1.81 1.55 1.59 +0.32 12 12 166 0
27NOV25 28.00 C 0.62 1.00 0.60 0.74 +0.21 12 135 438 -39
27NOV25 29.00 C 0.20 0.80 0.17 0.22 +0.09 12 247 546 +211
27NOV25 30.00 C 0.07 0.87 0.07 0.03 +0.01 12 10,022 9,057 +8,313
27NOV25 31.00 C 0.07 0.33 0.07 0.01 0.00 14 120 292 +90
27NOV25 32.00 C 0.05 0.22 0.05 0.01 0.00 19 540 540 +540
27NOV25 33.00 C 0.05 0.12 0.05 0.01 0.00 24 180 165 +165
27NOV25 34.00 C 0.01 0.01 0.01 0.01 0.00 28 100 100 +100
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 36 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.17 +0.40 64 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.73 +0.22 69 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.19 +0.40 60 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.69 +0.49 56 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.17 +0.31 50 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.71 +0.50 52 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.70 +0.39 44 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.71 +0.49 39 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.74 +0.52 36 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.77 +0.54 31 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.66 +0.38 16 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 2.70 +0.34 15 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 1.83 +0.28 16 0 214 0
30DEC25 28.00 C 1.00 1.00 1.00 1.12 +0.27 16 114 606 -114
30DEC25 29.00 C 0.46 0.51 0.46 0.60 +0.21 16 55 161 +50
30DEC25 30.00 C 0.25 0.58 0.25 0.28 +0.13 16 152 661 +52
30DEC25 31.00 C 0.12 0.35 0.12 0.11 +0.06 16 101 245 +39
30DEC25 32.00 C 0.00 0.00 0.00 0.04 +0.02 16 0 76 0
30DEC25 33.00 C 0.09 0.09 0.09 0.01 0.00 15 3 3 +3
30DEC25 34.00 C 0.10 0.10 0.10 0.01 0.00 18 26 31 +26
30DEC25 35.00 C 0.07 0.07 0.07 0.01 0.00 21 15 21 +5
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.25 +0.46 50 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.76 +0.41 48 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.26 +0.40 45 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.80 +0.23 45 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.79 +0.40 39 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.81 +0.31 35 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.84 +0.41 31 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.77 +0.32 22 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.81 +0.29 19 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 2.94 +0.39 19 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 2.17 +0.41 19 0 114 0
29JAN26 28.00 C 0.00 0.00 0.00 1.52 +0.43 19 0 45 0
29JAN26 29.00 C 0.00 0.00 0.00 1.00 +0.39 19 0 26 0
29JAN26 30.00 C 0.31 0.60 0.31 0.65 +0.34 20 96 385 +85
29JAN26 31.00 C 0.32 0.44 0.32 0.37 +0.23 19 84 583 +83
29JAN26 32.00 C 0.19 0.27 0.19 0.21 +0.15 19 62 62 +62
29JAN26 33.00 C 0.12 0.15 0.12 0.11 +0.08 19 50 50 +50
29JAN26 34.00 C 0.00 0.00 0.00 0.06 +0.05 20 0 0 0
29JAN26 35.00 C 0.08 0.08 0.08 0.03 +0.02 20 40 40 +40
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.26 - 34 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 8.80 - 36 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 7.81 - 31 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 6.84 - 29 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 5.87 - 26 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 4.82 - 18 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 3.90 - 18 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 3.05 - 18 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 2.29 - 18 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 1.65 - 18 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 1.14 - 18 0 0 -
26FEB26 30.00 C 0.62 0.62 0.62 0.75 - 18 1 1 -
26FEB26 31.00 C 0.31 0.41 0.31 0.47 - 18 8 8 -
26FEB26 32.00 C 0.22 0.22 0.22 0.28 - 18 2 2 -
26FEB26 33.00 C 0.00 0.00 0.00 0.16 - 18 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 0.09 - 18 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 0.05 - 19 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 0.02 - 18 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 11.32 +0.30 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.87 +0.36 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.35 +0.25 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.86 +0.51 37 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.37 +0.41 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.89 +0.32 34 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.91 +0.42 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.95 +0.29 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.98 +0.36 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.92 +0.31 18 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.03 +0.35 18 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 3.20 +0.42 18 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 2.47 +0.40 18 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 1.83 +0.42 18 0 5 0
30MAR26 29.00 C 1.00 1.00 1.00 1.32 +0.40 18 10 36 +10
30MAR26 30.00 C 0.75 0.75 0.75 0.94 +0.36 19 20 291 0
30MAR26 31.00 C 0.00 0.00 0.00 0.63 +0.28 18 0 26 0
30MAR26 32.00 C 0.31 0.31 0.31 0.41 +0.22 18 2 12 +2
30MAR26 33.00 C 0.00 0.00 0.00 0.25 +0.15 18 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 0.15 +0.10 18 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.09 +0.06 18 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 +0.03 18 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.48 +0.38 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.99 +0.45 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.56 +0.52 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.08 +0.51 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.11 +0.48 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.16 +0.50 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.19 +0.51 25 0 0 0
29JUN26 24.00 C 5.05 5.05 5.05 5.25 +0.50 23 10 20 0
29JUN26 25.00 C 0.00 0.00 0.00 4.24 +0.36 18 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.45 +0.40 18 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 2.74 +0.43 18 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.13 +0.43 18 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 1.61 +0.40 18 0 70 0
29JUN26 30.00 C 0.00 0.00 0.00 1.20 +0.36 18 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 0.89 +0.33 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.63 +0.26 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.44 +0.21 18 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.30 +0.16 18 0 2 0
29JUN26 35.00 C 0.00 0.00 0.00 0.20 +0.11 18 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.13 +0.08 18 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 +0.05 18 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 +0.03 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.48 +0.38 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.99 +0.45 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.56 +0.45 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.08 +0.51 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.11 +0.48 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.16 +0.50 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.19 +0.51 23 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 5.25 +0.41 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.34 +0.44 18 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.59 +0.44 18 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 2.92 +0.44 18 0 17 0
29SEP26 28.00 C 0.00 0.00 0.00 2.35 +0.44 18 0 10 0
29SEP26 29.00 C 1.73 1.73 1.73 1.86 +0.42 18 2 4 +2
29SEP26 30.00 C 1.37 1.37 1.37 1.45 +0.42 18 2 7 +2
29SEP26 31.00 C 0.00 0.00 0.00 1.15 +0.40 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.85 +0.32 18 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.64 +0.27 18 0 100 0
29SEP26 34.00 C 0.31 0.31 0.31 0.47 +0.20 18 3 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.35 +0.16 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.27 +0.14 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 +0.10 18 0 0 0
TOTAL CALL 12,214 15,849 +9,777
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 47 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 189 0
27NOV25 26.00 P 0.05 0.05 0.05 0.01 0.00 17 15 520 +15
27NOV25 27.00 P 0.08 0.30 0.05 0.02 -0.03 12 533 1,152 +417
27NOV25 28.00 P 0.19 0.59 0.18 0.17 -0.13 12 10,195 9,300 +9,014
27NOV25 29.00 P 0.76 0.76 0.66 0.65 -0.27 12 22 22 +22
27NOV25 30.00 P 0.00 0.00 0.00 1.50 -0.34 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 2.50 -0.36 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 3.50 -0.46 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 4.50 -0.35 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 5.50 -0.35 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 6.50 -0.46 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 7.73 -0.18 67 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 8.59 -0.43 61 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 9.50 -0.34 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 15 0 319 0
30DEC25 26.00 P 0.08 0.08 0.08 0.05 0.00 15 4 362 0
30DEC25 27.00 P 0.16 0.17 0.14 0.18 -0.01 16 330 463 +130
30DEC25 28.00 P 0.38 0.44 0.38 0.46 -0.04 16 193 197 +114
30DEC25 29.00 P 0.00 0.00 0.00 0.95 -0.11 16 0 10 0
30DEC25 30.00 P 0.00 0.00 0.00 1.65 -0.22 16 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.52 -0.41 16 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.50 -0.46 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.50 -0.35 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.50 -0.52 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.50 -0.46 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.73 -0.24 48 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.62 -0.40 46 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.50 -0.34 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.09 +0.05 19 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.22 +0.09 19 0 115 0
29JAN26 27.00 P 0.28 0.41 0.28 0.44 +0.11 19 75 235 +60
29JAN26 28.00 P 0.00 0.00 0.00 0.79 +0.14 19 0 110 0
29JAN26 29.00 P 1.06 1.06 1.06 1.28 +0.08 19 10 312 +10
29JAN26 30.00 P 0.00 0.00 0.00 1.92 -0.02 19 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.68 -0.25 19 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.55 -0.41 19 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.50 -0.47 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.50 -0.52 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.50 -0.46 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.73 -0.24 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.69 -0.33 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 0.02 - 19 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 0.05 - 18 0 0 -
26FEB26 25.00 P 0.15 0.15 0.15 0.13 - 19 6 6 -
26FEB26 26.00 P 0.00 0.00 0.00 0.26 - 18 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 0.50 - 18 0 0 -
26FEB26 28.00 P 0.00 0.00 0.00 0.83 - 18 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 1.34 - 18 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 1.97 - 18 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 2.71 - 18 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 3.57 - 18 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 4.51 - 19 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 5.50 - 0 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 6.56 - 27 0 0 -
26FEB26 36.00 P 0.00 0.00 0.00 7.73 - 36 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 8.69 - 38 0 0 -
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 21 0
30MAR26 24.00 P 0.11 0.11 0.11 0.08 +0.03 18 2 64 0
30MAR26 25.00 P 0.16 0.16 0.16 0.18 +0.07 18 4 567 -4
30MAR26 26.00 P 0.27 0.34 0.22 0.34 +0.08 18 160 190 +97
30MAR26 27.00 P 0.00 0.00 0.00 0.58 +0.07 18 0 64 0
30MAR26 28.00 P 0.00 0.00 0.00 0.95 +0.07 18 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 1.45 +0.04 18 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 2.06 -0.03 18 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 2.78 -0.21 18 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.61 -0.35 18 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.52 -0.45 18 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.50 -0.52 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.56 -0.40 25 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.73 -0.24 33 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.69 -0.33 35 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.50 -0.36 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.03 18 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 +0.05 18 0 28 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 +0.08 18 0 124 0
29JUN26 25.00 P 0.00 0.00 0.00 0.46 +0.07 18 0 449 0
29JUN26 26.00 P 0.00 0.00 0.00 0.77 +0.10 19 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 1.08 +0.07 18 0 112 0
29JUN26 28.00 P 0.00 0.00 0.00 1.57 +0.08 18 0 16 0
29JUN26 29.00 P 0.00 0.00 0.00 2.12 +0.04 18 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.75 -0.01 18 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.46 -0.14 18 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.23 -0.12 18 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.06 -0.19 18 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.88 -0.15 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.78 -0.37 16 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 7.73 -0.37 17 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.69 -0.37 17 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.55 -0.44 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 +0.03 18 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 +0.05 18 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 +0.08 19 0 59 0
29SEP26 24.00 P 0.00 0.00 0.00 0.44 +0.10 19 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.68 +0.12 19 0 22 0
29SEP26 26.00 P 0.88 0.88 0.88 0.97 +0.11 19 2 192 -2
29SEP26 27.00 P 0.00 0.00 0.00 1.31 +0.05 18 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 1.81 +0.11 18 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.35 +0.08 18 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.97 -0.05 18 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.65 -0.13 18 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.40 -0.20 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.20 -0.22 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.05 -0.33 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.00 -0.30 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.89 -0.34 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.83 -0.38 20 0 0 0
TOTAL PUT 11,551 16,223 +9,873
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$ 5.51
27NOV25 3.70 C 0.00 0.00 0.00 1.87 -0.10 107 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 1.74 -0.13 82 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 1.64 -0.13 77 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.52 -0.15 0 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.42 -0.15 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.31 -0.16 0 0 1 0
27NOV25 4.30 C 0.00 0.00 0.00 1.24 -0.13 58 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.16 -0.11 64 0 6 0
27NOV25 4.50 C 0.00 0.00 0.00 1.06 -0.11 59 0 90 0
27NOV25 4.60 C 0.00 0.00 0.00 0.96 -0.11 54 0 21 0
27NOV25 4.70 C 0.00 0.00 0.00 0.82 -0.16 0 0 120 0
27NOV25 4.80 C 0.00 0.00 0.00 0.75 -0.13 40 0 94 0
27NOV25 4.90 C 0.00 0.00 0.00 0.66 -0.12 39 0 34 0
27NOV25 5.00 C 0.00 0.00 0.00 0.55 -0.15 31 0 115 0
27NOV25 5.25 C 0.00 0.00 0.00 0.38 -0.13 37 0 450 0
27NOV25 5.50 C 0.25 0.25 0.25 0.24 -0.11 38 20 208 -20
27NOV25 5.75 C 0.14 0.14 0.14 0.13 -0.10 36 1 259 +1
27NOV25 6.00 C 0.10 0.11 0.09 0.07 -0.07 37 28 421 +4
27NOV25 6.25 C 0.06 0.06 0.06 0.04 -0.05 39 25 307 +5
27NOV25 6.50 C 0.03 0.03 0.03 0.02 -0.03 40 44 322 0
27NOV25 6.75 C 0.03 0.03 0.02 0.01 -0.02 41 132 25 -132
27NOV25 7.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 77 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 44 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 21 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 3.28 -0.08 143 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.18 -0.08 136 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.04 -0.12 101 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.98 -0.09 124 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.88 -0.09 118 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.78 -0.09 113 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.68 -0.09 108 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.55 -0.12 86 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.45 -0.12 81 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.38 -0.09 93 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.29 -0.08 92 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.18 -0.09 84 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 2.08 -0.10 80 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.98 -0.13 75 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.87 -0.11 67 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.74 -0.15 47 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.64 -0.14 43 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.56 -0.13 52 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.47 -0.13 52 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.37 -0.10 49 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 1.24 -0.16 31 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 1.19 -0.09 47 0 89 0
30DEC25 4.50 C 0.00 0.00 0.00 1.06 -0.15 35 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.97 -0.15 35 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.88 -0.18 34 0 51 0
30DEC25 4.80 C 0.00 0.00 0.00 0.83 -0.11 41 0 8 0
30DEC25 4.90 C 0.00 0.00 0.00 0.72 -0.15 35 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.66 -0.12 37 0 49 0
30DEC25 5.25 C 0.00 0.00 0.00 0.50 -0.10 38 0 36 0
30DEC25 5.50 C 0.00 0.00 0.00 0.37 -0.08 39 0 99 0
30DEC25 5.75 C 0.28 0.28 0.28 0.25 -0.09 37 3 217 +3
30DEC25 6.00 C 0.00 0.00 0.00 0.17 -0.08 37 0 115 0
30DEC25 6.25 C 0.12 0.12 0.12 0.11 -0.06 37 10 31 +3
30DEC25 6.50 C 0.00 0.00 0.00 0.07 -0.05 37 0 24 0
30DEC25 6.75 C 0.00 0.00 0.00 0.05 -0.03 39 0 1,010 0
30DEC25 7.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.02 -0.02 39 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.30 -0.11 41 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.20 -0.13 38 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.08 -0.14 31 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.02 -0.14 36 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.95 -0.12 38 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.85 -0.14 34 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.79 -0.13 36 0 11 0
29JAN26 5.00 C 0.00 0.00 0.00 0.74 -0.10 39 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.59 -0.09 39 0 6 0
29JAN26 5.50 C 0.00 0.00 0.00 0.46 -0.08 39 0 130 0
29JAN26 5.75 C 0.00 0.00 0.00 0.35 -0.08 39 0 130 0
29JAN26 6.00 C 0.00 0.00 0.00 0.26 -0.07 39 0 5,001 0
29JAN26 6.25 C 0.00 0.00 0.00 0.19 -0.07 39 0 16 0
29JAN26 6.50 C 0.00 0.00 0.00 0.14 -0.05 39 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 11 0
29JAN26 7.25 C 0.08 0.08 0.08 0.05 -0.03 39 5 28 +5
29JAN26 7.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.24 - 39 0 0 -
26FEB26 4.50 C 0.00 0.00 0.00 1.16 - 39 0 0 -
26FEB26 4.60 C 0.00 0.00 0.00 1.05 - 34 0 0 -
26FEB26 4.70 C 0.00 0.00 0.00 1.00 - 38 0 0 -
26FEB26 4.80 C 0.00 0.00 0.00 0.92 - 37 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 0.86 - 38 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 0.79 - 38 0 0 -
26FEB26 5.25 C 0.00 0.00 0.00 0.64 - 38 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 0.52 - 38 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 0.41 - 38 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 0.33 - 39 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 0.25 - 39 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 0.19 - 39 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 0.15 - 39 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 0.11 - 39 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 0.08 - 38 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 0.06 - 39 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 0.05 - 40 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 0.03 - 38 0 0 -
30MAR26 2.60 C 0.00 0.00 0.00 3.01 -0.08 82 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.90 -0.09 74 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.80 -0.09 71 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.68 -0.11 60 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.57 -0.13 52 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.51 -0.09 63 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.38 -0.12 50 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.29 -0.12 51 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.19 -0.12 48 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.11 -0.10 51 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.00 -0.12 45 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.91 -0.11 45 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.85 -0.08 50 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.71 -0.13 40 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.64 -0.11 43 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.56 -0.10 44 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.45 -0.12 39 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.41 -0.07 45 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.32 -0.07 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.18 -0.14 35 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.16 -0.09 42 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.09 -0.07 42 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.02 -0.07 41 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.94 -0.08 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.89 -0.07 41 0 53 0
30MAR26 5.25 C 0.00 0.00 0.00 0.74 -0.07 40 0 35 0
30MAR26 5.50 C 0.00 0.00 0.00 0.59 -0.12 39 0 100 0
30MAR26 5.75 C 0.00 0.00 0.00 0.50 -0.07 40 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.41 -0.05 40 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 0.33 -0.06 40 0 71 0
30MAR26 6.50 C 0.30 0.30 0.28 0.26 -0.07 39 21 382 +21
30MAR26 6.75 C 0.00 0.00 0.00 0.21 -0.05 40 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.16 -0.05 39 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.13 -0.04 40 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 -0.02 40 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 3.01 -0.11 75 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.90 -0.12 68 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.80 -0.10 64 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.68 -0.15 53 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.59 -0.12 54 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.51 -0.11 57 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.39 -0.13 48 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.30 -0.13 48 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.21 -0.14 48 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.12 -0.12 48 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.02 -0.13 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.93 -0.14 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.85 -0.12 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.76 -0.12 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.67 -0.14 43 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.60 -0.11 44 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.52 -0.12 44 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.44 -0.12 43 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.36 -0.12 42 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.29 -0.11 43 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.22 -0.11 43 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.15 -0.11 42 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 1.09 -0.10 42 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 1.02 -0.11 42 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.96 -0.10 41 0 47 0
29JUN26 5.25 C 0.00 0.00 0.00 0.82 -0.11 41 0 58 0
29JUN26 5.50 C 0.00 0.00 0.00 0.70 -0.10 41 0 95 0
29JUN26 5.75 C 0.00 0.00 0.00 0.59 -0.09 41 0 69 0
29JUN26 6.00 C 0.00 0.00 0.00 0.50 -0.08 41 0 54 0
29JUN26 6.25 C 0.00 0.00 0.00 0.42 -0.07 41 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 0.35 -0.07 40 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.29 -0.06 40 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.24 -0.05 40 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 -0.05 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 -0.04 40 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 -0.04 40 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.64 -0.11 44 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.56 -0.12 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.49 -0.11 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.41 -0.12 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.35 -0.12 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.28 -0.12 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.22 -0.10 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.15 -0.11 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.10 -0.11 42 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 1.04 -0.12 41 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.91 -0.11 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.79 -0.11 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.69 -0.10 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.60 -0.10 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.52 -0.09 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.46 -0.07 40 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.40 -0.07 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.34 -0.07 40 0 18 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 -0.06 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 -0.05 40 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 -0.05 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 -0.05 39 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.04 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
TOTAL CALL 289 12,780 -110
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 210 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 3 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 47 0 50 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 193 0
27NOV25 4.60 P 0.01 0.01 0.01 0.01 0.00 39 24 59 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
27NOV25 4.80 P 0.00 0.00 0.00 0.02 0.00 37 0 208 0
27NOV25 4.90 P 0.02 0.02 0.02 0.03 0.00 37 75 896 +75
27NOV25 5.00 P 0.03 0.04 0.03 0.04 0.00 35 80 163 +80
27NOV25 5.25 P 0.10 0.10 0.10 0.10 0.00 35 17 337 +17
27NOV25 5.50 P 0.18 0.20 0.18 0.20 +0.02 35 49 235 +9
27NOV25 5.75 P 0.36 0.36 0.36 0.36 +0.04 37 58 289 -8
27NOV25 6.00 P 0.00 0.00 0.00 0.55 +0.08 38 0 110 0
27NOV25 6.25 P 0.00 0.00 0.00 0.78 +0.11 43 0 19 0
27NOV25 6.50 P 0.00 0.00 0.00 1.02 +0.12 48 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.25 +0.13 47 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.49 +0.13 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.74 +0.14 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.99 +0.14 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.24 +0.14 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.53 +0.18 93 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.74 +0.14 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.99 +0.14 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 91 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 55 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 0.02 0.02 0.02 0.01 0.00 49 6 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 46 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 37 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.02 0.00 37 0 33 0
30DEC25 4.50 P 0.00 0.00 0.00 0.03 0.00 37 0 259 0
30DEC25 4.60 P 0.00 0.00 0.00 0.04 0.00 37 0 120 0
30DEC25 4.70 P 0.00 0.00 0.00 0.06 +0.01 38 0 199 0
30DEC25 4.80 P 0.00 0.00 0.00 0.07 +0.01 37 0 127 0
30DEC25 4.90 P 0.00 0.00 0.00 0.09 +0.01 36 0 612 0
30DEC25 5.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 745 0
30DEC25 5.25 P 0.20 0.20 0.20 0.20 +0.03 37 5 162 +5
30DEC25 5.50 P 0.29 0.31 0.29 0.31 +0.04 37 6 71 +6
30DEC25 5.75 P 0.00 0.00 0.00 0.47 +0.07 38 0 63 0
30DEC25 6.00 P 0.00 0.00 0.00 0.64 +0.07 39 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 0.84 +0.09 40 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 1.02 +0.07 34 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.29 +0.12 44 0 7 0
30DEC25 7.00 P 0.00 0.00 0.00 1.54 +0.15 49 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.79 +0.16 54 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.03 +0.16 57 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.24 +0.13 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.53 +0.18 65 0 5 0
30DEC25 8.25 P 0.00 0.00 0.00 2.74 +0.14 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.99 +0.14 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 30 0
29JAN26 4.60 P 0.00 0.00 0.00 0.08 0.00 38 0 9 0
29JAN26 4.70 P 0.00 0.00 0.00 0.10 +0.01 38 0 25 0
29JAN26 4.80 P 0.11 0.11 0.11 0.12 +0.01 37 50 130 0
29JAN26 4.90 P 0.00 0.00 0.00 0.15 +0.02 38 0 272 0
29JAN26 5.00 P 0.00 0.00 0.00 0.18 +0.02 38 0 240 0
29JAN26 5.25 P 0.00 0.00 0.00 0.27 +0.03 37 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.39 +0.04 38 0 5,000 0
29JAN26 5.75 P 0.00 0.00 0.00 0.54 +0.06 39 0 100 0
29JAN26 6.00 P 0.00 0.00 0.00 0.70 +0.06 38 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.90 +0.08 40 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.10 +0.09 40 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.33 +0.11 43 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.56 +0.13 45 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.79 +0.13 46 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.03 +0.14 48 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.24 +0.11 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.53 +0.16 55 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.74 +0.13 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.99 +0.13 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.08 - 39 0 0 -
26FEB26 4.50 P 0.00 0.00 0.00 0.09 - 37 0 0 -
26FEB26 4.60 P 0.00 0.00 0.00 0.11 - 37 0 0 -
26FEB26 4.70 P 0.00 0.00 0.00 0.14 - 38 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.16 - 37 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 0.19 - 37 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.23 - 38 0 0 -
26FEB26 5.25 P 0.00 0.00 0.00 0.32 - 37 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 0.45 - 38 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 0.59 - 38 0 0 -
26FEB26 6.00 P 0.00 0.00 0.00 0.75 - 38 0 0 -
26FEB26 6.25 P 0.00 0.00 0.00 0.93 - 38 0 0 -
26FEB26 6.50 P 0.00 0.00 0.00 1.12 - 38 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 1.33 - 39 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 1.56 - 40 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 1.79 - 41 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 2.03 - 43 0 0 -
26FEB26 7.75 P 0.00 0.00 0.00 2.25 - 40 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 2.53 - 50 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 50 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 45 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 0.00 38 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 0.00 39 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 0.00 39 0 120 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 +0.01 39 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 +0.02 39 0 650 0
30MAR26 4.70 P 0.00 0.00 0.00 0.18 +0.02 38 0 18 0
30MAR26 4.80 P 0.20 0.20 0.20 0.21 +0.02 38 50 108 +50
30MAR26 4.90 P 0.00 0.00 0.00 0.25 +0.03 39 0 20 0
30MAR26 5.00 P 0.00 0.00 0.00 0.28 +0.03 38 0 47 0
30MAR26 5.25 P 0.00 0.00 0.00 0.39 +0.05 39 0 15 0
30MAR26 5.50 P 0.00 0.00 0.00 0.52 +0.06 40 0 65 0
30MAR26 5.75 P 0.00 0.00 0.00 0.67 +0.06 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.83 +0.09 40 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 0.98 +0.05 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.17 +0.06 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.39 +0.08 41 0 100 0
30MAR26 7.00 P 0.00 0.00 0.00 1.59 +0.07 40 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.79 +0.06 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.05 +0.10 42 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.25 +0.07 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.53 +0.12 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.76 +0.12 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.99 +0.11 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 39 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 40 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 39 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 +0.01 40 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 +0.01 40 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 +0.01 40 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 +0.02 40 0 88 0
29JUN26 4.10 P 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.20 +0.02 39 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.26 +0.03 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 +0.03 39 0 13 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 +0.03 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 +0.03 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.49 +0.04 39 0 111 0
29JUN26 5.25 P 0.00 0.00 0.00 0.61 +0.04 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.75 +0.06 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.90 +0.07 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 +0.07 38 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.23 +0.08 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.42 +0.09 37 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.61 +0.09 36 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.80 +0.08 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.01 +0.09 34 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.22 +0.08 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.44 +0.11 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.67 +0.09 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.89 +0.10 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.12 +0.10 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.01 39 0 33 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 +0.01 39 0 105 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.02 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.02 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.03 39 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.03 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 +0.03 39 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 +0.03 38 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 +0.04 38 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.70 +0.04 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 +0.05 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.99 +0.06 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.15 +0.06 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 +0.07 37 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 +0.07 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.68 +0.07 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.88 +0.08 36 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 2.09 +0.09 36 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.29 +0.08 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.51 +0.10 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.73 +0.09 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.95 +0.10 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.18 +0.11 34 0 60 0
TOTAL PUT 420 14,820 +234
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$ 49.10
27NOV25 33.00 C 0.00 0.00 0.00 16.14 -1.05 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 15.14 -1.17 0 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 14.14 -1.06 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 13.15 -1.05 53 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 12.15 -1.05 48 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 11.15 -1.05 42 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 10.15 -1.32 36 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 9.19 -1.02 47 0 63 0
27NOV25 41.00 C 0.00 0.00 0.00 8.24 -0.99 48 0 15 0
27NOV25 42.00 C 0.00 0.00 0.00 7.24 -1.02 43 0 64 0
27NOV25 43.00 C 0.00 0.00 0.00 6.26 -0.94 39 0 85 0
27NOV25 44.00 C 0.00 0.00 0.00 5.46 -0.82 43 0 118 0
27NOV25 45.00 C 0.00 0.00 0.00 4.50 -0.86 38 0 132 0
27NOV25 46.00 C 0.00 0.00 0.00 3.65 -0.98 37 0 121 0
27NOV25 47.00 C 3.40 3.40 3.40 2.93 -0.91 36 10 38 -10
27NOV25 48.00 C 2.74 2.74 2.74 2.38 -0.82 38 15 93 -15
27NOV25 49.00 C 2.60 2.60 1.89 1.84 -0.78 37 23 142 0
27NOV25 50.00 C 1.59 1.59 1.52 1.40 -0.80 37 20 120 +19
27NOV25 52.50 C 1.30 1.30 0.83 0.64 -0.62 37 49 400 -10
27NOV25 55.00 C 0.66 0.66 0.44 0.27 -0.39 37 25 116 +10
27NOV25 57.50 C 0.35 0.35 0.28 0.10 -0.22 37 4 154 -2
27NOV25 60.00 C 0.24 0.24 0.19 0.04 -0.10 38 5 152 +1
27NOV25 62.50 C 0.14 0.14 0.14 0.01 -0.05 36 1 37 +1
27NOV25 65.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 5 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 33.12 -1.05 123 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 32.62 -1.05 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 32.12 -1.05 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 31.62 -1.05 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 31.15 -1.02 138 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 31.14 -0.53 186 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 30.12 -1.05 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 29.62 -1.06 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 29.12 -1.06 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 28.13 -1.05 103 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 27.13 -1.05 96 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 26.13 -1.05 89 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 25.13 -1.05 80 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 24.25 -0.93 109 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 23.21 -1.19 99 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 22.22 -0.96 94 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 21.13 -1.05 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 20.14 -1.06 66 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.14 -1.08 61 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 18.14 -1.01 56 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.14 -1.07 51 0 6 0
30DEC25 33.00 C 0.00 0.00 0.00 16.14 -1.05 0 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 15.14 -1.17 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 14.22 -0.98 57 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 13.22 -0.98 53 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 12.15 -1.05 39 0 2 0
30DEC25 38.00 C 0.00 0.00 0.00 11.25 -1.33 47 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 10.24 -1.23 43 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 9.29 -1.03 42 0 6 0
30DEC25 41.00 C 0.00 0.00 0.00 8.26 -1.12 36 0 2 0
30DEC25 42.00 C 0.00 0.00 0.00 7.43 -1.04 38 0 6 0
30DEC25 43.00 C 0.00 0.00 0.00 6.76 -0.83 42 0 344 0
30DEC25 44.00 C 0.00 0.00 0.00 6.00 -0.60 41 0 1 0
30DEC25 45.00 C 0.00 0.00 0.00 5.28 -0.60 41 0 18 0
30DEC25 46.00 C 0.00 0.00 0.00 4.35 -0.86 36 0 23 0
30DEC25 47.00 C 0.00 0.00 0.00 3.97 -0.63 39 0 46 0
30DEC25 48.00 C 0.00 0.00 0.00 3.44 -0.65 39 0 72 0
30DEC25 49.00 C 3.19 3.19 3.19 2.98 -0.70 40 25 40 +16
30DEC25 50.00 C 0.00 0.00 0.00 2.51 -0.72 39 0 159 0
30DEC25 52.50 C 2.20 2.30 1.77 1.66 -0.58 39 12 95 0
30DEC25 55.00 C 1.50 1.50 1.30 1.04 -0.45 39 15 118 +15
30DEC25 57.50 C 0.00 0.00 0.00 0.64 -0.33 39 0 43 0
30DEC25 60.00 C 0.00 0.00 0.00 0.37 -0.23 39 0 18 0
30DEC25 62.50 C 0.42 0.42 0.42 0.21 -0.15 39 2 5 +2
30DEC25 65.00 C 0.00 0.00 0.00 0.12 -0.10 39 0 30 0
30DEC25 67.50 C 0.24 0.24 0.24 0.07 -0.06 39 10 25 0
30DEC25 70.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 12.33 -0.95 46 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.37 -1.21 43 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 10.30 -1.17 38 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.55 -0.95 41 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 8.65 -1.00 39 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 7.86 -0.97 39 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.03 -1.31 37 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 6.30 -1.05 37 0 120 0
29JAN26 45.00 C 0.00 0.00 0.00 6.03 -0.67 41 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 5.36 -0.71 41 0 15 0
29JAN26 47.00 C 0.00 0.00 0.00 4.57 -0.88 38 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 4.27 -0.63 40 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 3.81 -0.68 40 0 144 0
29JAN26 50.00 C 4.16 4.16 3.90 3.39 -0.65 40 8 56 -3
29JAN26 52.50 C 0.00 0.00 0.00 2.46 -0.59 40 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 1.75 -0.48 40 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 1.22 -0.38 40 0 5 0
29JAN26 60.00 C 0.00 0.00 0.00 0.84 -0.29 40 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 0.56 -0.23 40 0 11 0
29JAN26 65.00 C 0.00 0.00 0.00 0.37 -0.17 40 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.24 -0.13 39 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.16 -0.09 40 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.10 -0.06 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 8.93 - 37 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 8.44 - 40 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 7.70 - 40 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 7.04 - 40 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 6.42 - 39 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 5.85 - 40 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 5.25 - 39 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 4.87 - 40 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 4.42 - 40 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 3.99 - 40 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 3.05 - 40 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 2.28 - 40 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 1.69 - 40 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 1.24 - 40 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 0.90 - 40 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 0.64 - 39 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 0.46 - 40 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 0.31 - 39 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 0.21 - 39 0 0 -
30MAR26 18.00 C 0.00 0.00 0.00 31.15 -1.02 92 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 31.14 -0.53 117 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 30.12 -1.05 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 29.62 -1.06 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.12 -1.06 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.13 -1.05 72 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 27.13 -1.05 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.13 -1.05 63 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.13 -1.05 58 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.25 -0.93 69 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.21 -1.19 63 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.41 -1.02 68 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.13 -1.06 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.14 -1.06 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.42 -0.97 57 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.14 -1.07 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.32 -0.94 48 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.19 -1.13 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.42 -1.09 44 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 14.53 -1.02 44 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 13.76 -0.86 45 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 12.77 -0.84 42 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 11.91 -0.92 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.20 -0.95 42 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 10.34 -1.00 40 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 9.65 -0.85 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.84 -1.02 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.21 -0.84 39 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 7.59 -0.77 39 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 6.99 -0.78 39 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.30 -0.89 38 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 5.91 -0.76 39 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 5.44 -0.67 40 0 530 0
30MAR26 49.00 C 0.00 0.00 0.00 4.96 -0.60 39 0 401 0
30MAR26 50.00 C 0.00 0.00 0.00 4.59 -0.64 40 0 174 0
30MAR26 52.50 C 0.00 0.00 0.00 3.64 -0.56 40 0 169 0
30MAR26 55.00 C 0.00 0.00 0.00 2.85 -0.46 40 0 60 0
30MAR26 57.50 C 2.52 2.52 2.52 2.20 -0.43 40 15 20 +15
30MAR26 60.00 C 2.03 2.03 2.03 1.68 -0.38 39 15 15 +5
30MAR26 62.50 C 1.63 1.63 1.63 1.27 -0.33 39 15 15 +15
30MAR26 65.00 C 1.33 1.33 1.33 0.97 -0.26 39 15 15 +15
30MAR26 67.50 C 0.00 0.00 0.00 0.73 -0.20 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.53 -0.18 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.38 -0.14 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.30 -0.09 39 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 26.13 -1.05 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.13 -1.05 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.25 -0.93 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.21 -1.19 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.41 -1.02 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.18 -1.04 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.63 -0.65 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.42 -0.97 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.43 -1.02 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.55 -1.01 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.92 -1.02 42 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 16.03 -0.99 41 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 15.20 -0.98 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.42 -1.14 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.59 -0.89 40 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 12.76 -1.03 39 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 11.97 -1.13 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.28 -1.02 38 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 10.60 -0.86 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.95 -0.98 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.45 -0.87 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.97 -0.71 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.17 -0.91 38 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 7.79 -0.73 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.25 -0.73 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.70 -0.78 38 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 6.29 -0.72 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.88 -0.65 38 0 24 0
29JUN26 52.50 C 0.00 0.00 0.00 4.96 -0.45 39 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 4.10 -0.44 39 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 3.39 -0.51 38 0 2 0
29JUN26 60.00 C 3.15 3.15 3.15 2.79 -0.42 38 5 21 +5
29JUN26 62.50 C 0.00 0.00 0.00 2.27 -0.40 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.86 -0.34 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.51 -0.28 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.18 -0.30 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.96 -0.20 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.77 -0.19 38 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 17.37 -1.00 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.59 -0.96 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.83 -0.96 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.07 -0.96 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.08 -0.84 36 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 13.30 -0.98 35 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 12.98 -0.91 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.34 -0.88 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.71 -0.88 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.76 -0.83 36 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 10.53 -0.82 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.67 -0.80 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.21 -0.72 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.93 -0.46 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.45 -0.75 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.96 -0.76 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.30 -0.69 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.12 -0.44 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.95 -0.83 37 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 5.14 -0.75 38 0 100 0
29SEP26 57.50 C 0.00 0.00 0.00 4.42 -0.64 38 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 3.77 -0.50 38 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 3.25 -0.41 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.75 -0.41 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.40 -0.31 38 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 2.06 -0.27 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.78 -0.27 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.50 -0.27 38 0 0 0
TOTAL CALL 289 7,258 +79
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 8 0
27NOV25 39.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 25 0
27NOV25 40.00 P 0.12 0.12 0.12 0.05 -0.02 37 4 39 0
27NOV25 41.00 P 0.10 0.10 0.10 0.09 -0.02 37 1 8 -1
27NOV25 42.00 P 0.15 0.15 0.12 0.15 -0.04 36 21 110 +15
27NOV25 43.00 P 0.17 0.19 0.17 0.25 -0.04 36 16 63 +10
27NOV25 44.00 P 0.24 0.25 0.24 0.40 -0.03 36 10 81 0
27NOV25 45.00 P 0.36 0.36 0.36 0.60 -0.02 36 1 146 0
27NOV25 46.00 P 0.66 0.71 0.59 0.88 +0.02 36 47 162 +31
27NOV25 47.00 P 0.81 1.20 0.80 1.22 +0.05 36 8 161 +3
27NOV25 48.00 P 1.15 1.36 1.15 1.65 +0.10 35 8 166 +1
27NOV25 49.00 P 1.67 2.00 1.65 2.17 +0.18 35 30 109 +30
27NOV25 50.00 P 2.20 2.20 2.20 2.74 +0.18 35 1 194 -1
27NOV25 52.50 P 0.00 0.00 0.00 4.66 +0.55 37 0 152 0
27NOV25 55.00 P 0.00 0.00 0.00 6.83 +0.70 38 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 9.13 +0.61 36 0 3 0
27NOV25 60.00 P 0.00 0.00 0.00 11.92 +1.51 60 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 13.97 +0.54 0 0 3 0
27NOV25 65.00 P 0.00 0.00 0.00 16.79 +1.57 69 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 19.04 +1.03 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 21.54 +0.94 42 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 24.04 +0.96 53 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 26.53 +1.05 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.02 0.00 40 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.03 0.00 39 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.05 0.00 39 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.08 0.00 39 0 11 0
30DEC25 37.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 9 0
30DEC25 38.00 P 0.00 0.00 0.00 0.18 +0.01 39 0 14 0
30DEC25 39.00 P 0.00 0.00 0.00 0.24 0.00 38 0 12 0
30DEC25 40.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 88 0
30DEC25 41.00 P 0.00 0.00 0.00 0.48 +0.03 38 0 43 0
30DEC25 42.00 P 0.00 0.00 0.00 0.66 +0.06 38 0 64 0
30DEC25 43.00 P 0.00 0.00 0.00 0.87 +0.08 38 0 115 0
30DEC25 44.00 P 0.00 0.00 0.00 1.12 +0.09 38 0 55 0
30DEC25 45.00 P 1.12 1.26 1.12 1.43 +0.14 38 3 91 +1
30DEC25 46.00 P 1.57 1.57 1.57 1.79 +0.18 38 15 90 +11
30DEC25 47.00 P 1.63 1.63 1.63 2.18 +0.20 37 2 55 +2
30DEC25 48.00 P 0.00 0.00 0.00 2.65 +0.26 37 0 135 0
30DEC25 49.00 P 0.00 0.00 0.00 3.23 +0.38 38 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 3.75 +0.35 37 0 85 0
30DEC25 52.50 P 0.00 0.00 0.00 5.46 +0.47 38 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 7.61 +0.77 42 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 9.71 +0.88 43 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 12.14 +1.40 48 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 14.26 +0.83 43 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.79 +1.07 49 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 19.28 +1.18 53 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.54 +0.94 32 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.04 +0.87 40 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.53 +1.05 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.30 +0.01 39 0 1 0
29JAN26 38.00 P 0.00 0.00 0.00 0.40 +0.03 39 0 12 0
29JAN26 39.00 P 0.00 0.00 0.00 0.54 +0.05 39 0 5 0
29JAN26 40.00 P 0.00 0.00 0.00 0.70 +0.05 39 0 22 0
29JAN26 41.00 P 0.00 0.00 0.00 0.89 +0.06 39 0 2 0
29JAN26 42.00 P 0.00 0.00 0.00 1.13 +0.09 39 0 17 0
29JAN26 43.00 P 0.00 0.00 0.00 1.38 +0.12 39 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 1.70 +0.17 39 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 2.04 +0.19 39 0 8 0
29JAN26 46.00 P 0.00 0.00 0.00 2.43 +0.23 38 0 6 0
29JAN26 47.00 P 2.53 2.53 2.53 2.86 +0.26 38 1 23 0
29JAN26 48.00 P 0.00 0.00 0.00 3.33 +0.30 38 0 200 0
29JAN26 49.00 P 0.00 0.00 0.00 3.85 +0.33 38 0 25 0
29JAN26 50.00 P 0.00 0.00 0.00 4.42 +0.35 38 0 60 0
29JAN26 52.50 P 0.00 0.00 0.00 6.07 +0.46 39 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 8.18 +0.82 42 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 10.20 +0.90 43 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.45 +1.21 45 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 14.64 +1.04 45 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.97 +1.25 46 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.28 +1.03 46 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.73 +1.09 48 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.26 +0.90 52 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.71 +1.18 54 0 0 0
26FEB26 41.00 P 1.02 1.06 1.02 1.25 - 39 4 4 -
26FEB26 42.00 P 0.00 0.00 0.00 1.46 - 39 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 1.77 - 39 0 0 -
26FEB26 44.00 P 0.00 0.00 0.00 2.09 - 38 0 0 -
26FEB26 45.00 P 2.10 2.10 2.10 2.47 - 38 2 2 -
26FEB26 46.00 P 0.00 0.00 0.00 2.86 - 38 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 3.32 - 38 0 0 -
26FEB26 48.00 P 3.14 3.28 3.14 3.79 - 38 11 11 -
26FEB26 49.00 P 0.00 0.00 0.00 4.32 - 38 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 4.90 - 38 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 6.52 - 39 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 8.32 - 39 0 0 -
26FEB26 57.50 P 0.00 0.00 0.00 10.32 - 40 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 12.45 - 40 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 14.70 - 42 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 16.97 - 42 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 19.36 - 43 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 21.73 - 43 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 24.29 - 48 0 0 -
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 0.00 39 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 44 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.19 +0.02 39 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.26 +0.03 39 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.34 +0.03 39 0 603 0
30MAR26 35.00 P 0.00 0.00 0.00 0.45 +0.04 39 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.56 +0.04 39 0 331 0
30MAR26 37.00 P 0.00 0.00 0.00 0.71 +0.06 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.88 +0.08 39 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 1.08 +0.09 39 0 20 0
30MAR26 40.00 P 0.00 0.00 0.00 1.32 +0.13 39 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 1.53 +0.09 38 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 1.82 +0.11 38 0 11 0
30MAR26 43.00 P 0.00 0.00 0.00 2.14 +0.18 38 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 2.48 +0.20 38 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 2.88 +0.24 38 0 78 0
30MAR26 46.00 P 0.00 0.00 0.00 3.28 +0.25 38 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 3.75 +0.31 38 0 145 0
30MAR26 48.00 P 0.00 0.00 0.00 4.24 +0.33 38 0 566 0
30MAR26 49.00 P 0.00 0.00 0.00 4.82 +0.39 38 0 401 0
30MAR26 50.00 P 0.00 0.00 0.00 5.36 +0.45 38 0 249 0
30MAR26 52.50 P 0.00 0.00 0.00 6.96 +0.55 39 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 8.71 +0.55 39 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 10.68 +0.64 39 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.76 +0.83 40 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.84 +0.83 40 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.10 +0.90 40 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.50 +0.92 42 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.83 +0.93 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.29 +0.93 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.71 +0.96 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 39 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 39 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.21 +0.02 38 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.27 +0.02 38 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.46 +0.05 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.55 +0.02 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.69 +0.06 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.85 +0.05 38 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 1.03 +0.09 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 1.23 +0.09 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.46 +0.09 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.72 +0.13 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.99 +0.14 38 0 12 0
29JUN26 41.00 P 0.00 0.00 0.00 2.25 +0.12 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.58 +0.12 37 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 2.93 +0.18 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.33 +0.20 37 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.74 +0.21 37 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 4.19 +0.24 37 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 4.68 +0.28 37 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.18 +0.30 37 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 5.76 +0.38 37 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.33 +0.42 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.84 +0.44 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.61 +0.51 38 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.41 +0.62 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.31 +0.56 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.38 +0.61 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.46 +0.56 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.67 +0.69 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.94 +0.76 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.29 +0.93 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.71 +0.96 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.00 +0.09 39 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 1.19 +0.09 39 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 1.41 +0.09 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.58 +0.09 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.85 +0.13 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.12 +0.13 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.41 +0.15 38 0 0 0
29SEP26 40.00 P 2.85 2.85 2.85 2.84 +0.26 39 1 9 +1
29SEP26 41.00 P 0.00 0.00 0.00 3.09 +0.17 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 3.57 +0.21 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.99 +0.24 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.42 +0.24 39 0 0 0
29SEP26 45.00 P 4.88 4.88 4.88 4.87 +0.26 39 10 10 +10
29SEP26 46.00 P 5.36 5.36 5.36 5.38 +0.32 39 15 15 +15
29SEP26 47.00 P 0.00 0.00 0.00 5.89 +0.32 39 0 11 0
29SEP26 48.00 P 0.00 0.00 0.00 6.40 +0.32 39 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.97 +0.37 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.56 +0.40 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.10 +0.45 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.47 +0.18 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.22 +0.22 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.06 +0.58 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.43 +1.07 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.05 +0.69 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.18 +0.76 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.36 +0.79 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.62 +0.85 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.92 +0.88 38 0 0 0
TOTAL PUT 211 7,520 +128
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$ 51.60
27NOV25 36.00 C 0.00 0.00 0.00 16.16 +0.31 98 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 15.11 +0.26 89 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 14.11 +0.26 84 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 13.08 +0.22 76 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 12.06 +0.20 70 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 10.71 -0.15 30 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.71 -0.16 23 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.98 +0.10 50 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 7.97 -0.17 45 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 6.97 +0.04 40 0 13 0
27NOV25 46.00 C 0.00 0.00 0.00 5.82 -0.35 28 0 15 0
27NOV25 47.00 C 0.00 0.00 0.00 4.85 -0.39 25 0 110 0
27NOV25 48.00 C 0.00 0.00 0.00 4.00 -0.37 26 0 17 0
27NOV25 49.00 C 0.00 0.00 0.00 3.36 -0.07 30 0 13 0
27NOV25 50.00 C 0.00 0.00 0.00 2.63 -0.08 29 0 239 0
27NOV25 52.50 C 1.22 1.38 1.22 1.26 -0.13 28 4 57 +3
27NOV25 55.00 C 0.62 0.62 0.51 0.50 -0.11 28 32 277 +7
27NOV25 57.50 C 0.00 0.00 0.00 0.16 -0.06 28 0 79 0
27NOV25 60.00 C 0.10 0.10 0.10 0.05 -0.02 28 30 96 +30
27NOV25 62.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 53 0
27NOV25 65.00 C 0.01 0.01 0.01 0.01 0.00 33 100 151 +45
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 133 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 28.78 -0.22 88 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 27.74 -0.15 58 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 26.79 -0.11 79 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.75 -0.15 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.76 -0.15 54 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.76 -0.15 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.77 -0.15 46 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.94 +0.01 74 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.78 -0.15 37 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.79 -0.15 42 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.35 +0.26 82 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 17.88 -0.29 53 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 16.96 -0.22 55 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 16.16 +0.20 62 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 15.25 +0.28 61 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.11 +0.01 52 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.08 +0.09 47 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.06 -0.14 42 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 10.99 -0.05 36 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 10.05 -0.03 35 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 9.01 +0.13 30 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.17 -0.30 32 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.15 +0.04 28 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 6.30 -0.10 28 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 5.57 -0.11 30 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 4.74 -0.33 28 0 5 0
30DEC25 49.00 C 0.00 0.00 0.00 4.16 -0.07 30 0 12 0
30DEC25 50.00 C 0.00 0.00 0.00 3.51 -0.07 29 0 3 0
30DEC25 52.50 C 2.23 2.23 2.23 2.17 -0.11 29 2 44 +2
30DEC25 55.00 C 1.33 1.33 1.33 1.25 -0.13 29 15 54 0
30DEC25 57.50 C 0.85 0.85 0.85 0.67 -0.10 28 5 15 +5
30DEC25 60.00 C 0.50 0.50 0.50 0.33 -0.07 28 1 37 -1
30DEC25 62.50 C 0.00 0.00 0.00 0.16 -0.04 28 0 10 0
30DEC25 65.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.16 -0.48 28 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.54 -0.18 35 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.65 +0.06 33 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.68 -0.28 31 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.82 +0.09 29 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.13 -0.05 30 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.30 -0.17 29 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 4.78 -0.07 30 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 4.16 -0.08 30 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 2.85 -0.08 29 0 100 0
29JAN26 55.00 C 0.00 0.00 0.00 1.87 -0.12 29 0 100 0
29JAN26 57.50 C 0.00 0.00 0.00 1.17 -0.11 29 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.71 -0.08 29 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.41 -0.06 29 0 15 0
29JAN26 65.00 C 0.00 0.00 0.00 0.23 -0.04 29 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.33 - 27 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 9.85 - 34 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 9.01 - 33 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 8.14 - 32 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 7.40 - 32 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 6.47 - 29 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 5.80 - 29 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 5.29 - 30 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 4.70 - 30 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 3.41 - 30 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 2.41 - 30 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 1.65 - 30 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 1.09 - 29 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 0.71 - 29 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 0.45 - 29 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 0.28 - 29 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 0.17 - 29 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 0.10 - 29 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 0.06 - 29 0 0 -
30MAR26 23.00 C 0.00 0.00 0.00 28.93 -0.15 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.95 -0.15 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.96 -0.15 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 25.97 -0.16 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 24.99 -0.15 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.00 -0.16 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.02 -0.15 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.04 -0.15 31 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.06 -0.15 31 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.08 -0.08 31 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.35 -0.19 45 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.17 -0.35 33 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.23 -0.03 34 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 16.33 -0.03 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.38 +0.18 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.59 +0.23 37 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.69 -0.19 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.53 -0.14 30 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 11.66 -0.13 30 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.81 -0.03 30 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.29 +0.21 34 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.24 -0.14 31 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.44 -0.36 30 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.81 -0.33 31 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.04 -0.40 30 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.40 -0.35 30 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 5.79 -0.18 30 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.23 -0.22 30 0 9 0
30MAR26 52.50 C 0.00 0.00 0.00 3.99 -0.16 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 2.98 -0.15 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 2.25 -0.14 31 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 1.62 -0.12 31 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 1.15 -0.10 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.80 -0.08 31 0 3 0
30MAR26 67.50 C 0.00 0.00 0.00 0.55 -0.06 30 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.38 -0.04 31 0 17 0
30MAR26 72.50 C 0.00 0.00 0.00 0.25 -0.04 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.18 -0.15 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.59 +0.23 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.70 +0.31 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.43 0.00 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.85 +0.31 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.78 +0.25 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.65 +0.05 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.71 +0.03 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.77 -0.21 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.85 -0.32 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.15 -0.14 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.24 -0.11 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.41 -0.27 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.69 -0.15 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.85 -0.25 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.30 0.00 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.59 0.00 34 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.91 0.00 33 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 8.08 -0.23 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.48 -0.19 32 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.93 -0.09 32 0 0 0
29JUN26 50.00 C 6.50 6.50 6.50 6.39 -0.15 32 1 3 0
29JUN26 52.50 C 0.00 0.00 0.00 5.31 +0.02 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 4.19 +0.08 32 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 3.35 +0.09 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 2.73 +0.09 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 2.13 +0.08 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 1.68 +0.08 32 0 51 0
29JUN26 67.50 C 0.00 0.00 0.00 1.31 +0.08 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.01 +0.07 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.75 +0.06 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.58 +0.05 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.44 +0.04 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.54 -0.18 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.80 -0.18 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.06 -0.19 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.73 +0.17 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.96 +0.06 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.37 +0.12 34 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.76 -0.05 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.89 -0.32 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.33 -0.30 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.82 -0.25 32 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.31 -0.17 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.37 -0.06 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.19 -0.15 32 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 4.32 -0.14 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.72 -0.14 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.09 -0.12 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.53 -0.12 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.10 -0.11 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.72 -0.08 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.37 -0.08 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.12 -0.07 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.91 -0.09 32 0 0 0
TOTAL CALL 190 2,009 +91
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 23 0
27NOV25 44.00 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
27NOV25 45.00 P 0.07 0.07 0.07 0.05 -0.02 28 1 96 +1
27NOV25 46.00 P 0.11 0.12 0.11 0.10 -0.02 28 13 43 +11
27NOV25 47.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 83 0
27NOV25 48.00 P 0.31 0.31 0.29 0.32 -0.05 27 32 171 +26
27NOV25 49.00 P 0.48 0.50 0.47 0.52 -0.05 27 8 105 +4
27NOV25 50.00 P 0.79 0.79 0.76 0.80 -0.05 27 29 1,047 +1
27NOV25 52.50 P 1.92 1.92 1.92 1.94 -0.01 26 100 123 +44
27NOV25 55.00 P 0.00 0.00 0.00 3.67 -0.12 25 0 4 0
27NOV25 57.50 P 0.00 0.00 0.00 5.97 -0.07 28 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 8.40 -0.10 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 10.90 +0.15 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.40 +0.15 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 15.90 +0.15 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.40 +0.15 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.90 +0.15 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.40 +0.15 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 25.90 +0.15 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 37 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.03 0.00 29 0 11 0
30DEC25 41.00 P 0.00 0.00 0.00 0.05 0.00 29 0 23 0
30DEC25 42.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 9 0
30DEC25 44.00 P 0.00 0.00 0.00 0.20 -0.02 28 0 1 0
30DEC25 45.00 P 0.00 0.00 0.00 0.30 -0.03 28 0 17 0
30DEC25 46.00 P 0.00 0.00 0.00 0.43 -0.05 28 0 1,079 0
30DEC25 47.00 P 0.00 0.00 0.00 0.60 -0.07 28 0 72 0
30DEC25 48.00 P 0.00 0.00 0.00 0.84 -0.06 28 0 46 0
30DEC25 49.00 P 1.10 1.10 1.10 1.13 -0.06 28 15 22 0
30DEC25 50.00 P 1.51 1.51 1.45 1.49 -0.06 28 18 56 +18
30DEC25 52.50 P 2.63 2.80 2.63 2.66 -0.09 27 5 22 +5
30DEC25 55.00 P 0.00 0.00 0.00 4.25 -0.15 27 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 6.36 -0.01 29 0 1 0
30DEC25 60.00 P 0.00 0.00 0.00 8.41 -0.27 23 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.91 -0.19 28 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.40 +0.15 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.90 +0.15 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.40 +0.15 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.90 +0.15 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.40 +0.15 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.90 +0.15 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
29JAN26 45.00 P 0.61 0.61 0.61 0.58 -0.03 29 15 15 +15
29JAN26 46.00 P 0.00 0.00 0.00 0.76 -0.05 29 0 1 0
29JAN26 47.00 P 0.00 0.00 0.00 0.98 -0.08 28 0 4 0
29JAN26 48.00 P 0.00 0.00 0.00 1.26 -0.09 28 0 9 0
29JAN26 49.00 P 0.00 0.00 0.00 1.59 -0.08 28 0 0 0
29JAN26 50.00 P 2.10 2.10 2.10 1.97 -0.07 28 1 4 +1
29JAN26 52.50 P 0.00 0.00 0.00 3.16 -0.09 28 0 100 0
29JAN26 55.00 P 0.00 0.00 0.00 4.71 -0.15 28 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 6.74 +0.16 30 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.78 -0.13 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.01 -0.22 29 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.41 +0.09 29 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.97 -0.18 35 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.40 +0.15 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.90 +0.15 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.40 +0.15 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 25.90 +0.15 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.36 - 29 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 0.49 - 29 0 0 -
26FEB26 44.00 P 0.00 0.00 0.00 0.65 - 29 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 0.82 - 29 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 1.05 - 29 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 1.32 - 29 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 1.62 - 29 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 1.98 - 29 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 2.37 - 28 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 3.61 - 28 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 5.14 - 29 0 0 -
26FEB26 57.50 P 0.00 0.00 0.00 7.20 - 31 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 9.13 - 31 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 11.20 - 30 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 13.49 - 29 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 15.97 - 32 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 18.53 - 38 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 20.90 - 0 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 23.40 - 0 0 0 -
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 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 32 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 31 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 0.00 31 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 0.00 31 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 0.00 31 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.27 -0.01 31 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.37 -0.01 31 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.47 -0.03 30 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.61 -0.02 30 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.76 -0.07 30 0 5 0
30MAR26 44.00 P 0.00 0.00 0.00 1.00 -0.03 31 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 1.25 -0.02 31 0 17 0
30MAR26 46.00 P 0.00 0.00 0.00 1.51 0.00 31 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 1.74 -0.10 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 2.11 -0.02 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 2.47 -0.02 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.88 -0.06 30 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 4.21 -0.01 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 5.71 +0.08 30 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 7.53 +0.29 31 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.41 -0.16 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.56 +0.33 32 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.75 -0.21 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.15 0.00 34 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.53 +0.18 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.99 +0.24 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.40 +0.15 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.90 +0.15 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.14 +0.03 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.25 +0.04 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.32 +0.04 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.43 +0.06 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.53 +0.06 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.66 +0.06 32 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.80 +0.08 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.99 +0.10 32 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 1.19 +0.11 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.43 +0.12 32 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 1.64 +0.04 31 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 1.93 +0.04 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.24 +0.07 31 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 2.57 +0.08 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.95 +0.08 31 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 3.34 +0.11 31 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 3.78 +0.10 31 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 4.24 +0.15 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 5.69 +0.22 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 6.97 +0.22 30 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 8.59 -0.07 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.31 -0.04 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.49 +0.23 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.25 -0.21 29 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.58 +0.06 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.67 +0.12 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.99 -0.06 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.52 -0.18 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.91 +0.16 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.47 -0.02 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.72 -0.02 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.98 -0.03 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.25 -0.04 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.58 -0.02 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.89 -0.04 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.27 -0.01 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.65 -0.03 31 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 4.06 -0.02 31 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 4.52 -0.01 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.98 -0.01 31 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 6.28 -0.05 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.74 -0.07 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.36 -0.07 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.13 -0.14 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.98 -0.17 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.94 -0.14 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.08 -0.03 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.98 -0.24 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.50 +0.10 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.76 +0.06 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.07 +0.11 32 0 0 0
TOTAL PUT 237 4,127 +126
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$ 217.00
27NOV25 177.50 C 0.00 0.00 0.00 40.85 -3.82 51 0 0 0
27NOV25 180.00 C 0.00 0.00 0.00 38.24 -3.02 47 0 0 0
27NOV25 182.50 C 0.00 0.00 0.00 36.20 -3.62 49 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 33.87 -3.59 48 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 31.38 -2.27 45 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 29.42 -3.44 47 0 3 0
27NOV25 192.50 C 0.00 0.00 0.00 26.99 -3.66 44 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 25.07 -1.86 45 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 22.63 -2.57 42 0 0 0
27NOV25 200.00 C 0.00 0.00 0.00 21.63 -2.00 47 0 49 0
27NOV25 205.00 C 0.00 0.00 0.00 17.60 -2.42 44 0 102 0
27NOV25 210.00 C 0.00 0.00 0.00 14.33 -2.36 43 0 193 0
27NOV25 215.00 C 0.00 0.00 0.00 11.63 -2.09 44 0 121 0
27NOV25 220.00 C 0.00 0.00 0.00 9.50 -1.64 45 0 340 0
27NOV25 225.00 C 8.90 9.00 8.90 7.30 -1.47 44 3 206 0
27NOV25 230.00 C 5.85 5.85 5.85 5.67 -1.42 44 1 511 0
27NOV25 235.00 C 5.50 5.73 4.38 4.30 -1.25 44 13 183 +2
27NOV25 240.00 C 4.38 4.56 3.30 3.31 -0.99 44 36 199 -1
27NOV25 245.00 C 2.96 2.96 2.58 2.44 -0.81 44 26 237 +10
27NOV25 250.00 C 2.35 2.35 2.08 1.78 -0.64 44 12 122 +12
27NOV25 255.00 C 2.00 2.00 1.65 1.28 -0.50 44 10 205 +8
27NOV25 260.00 C 1.36 1.45 1.24 0.90 -0.40 44 10 153 +1
27NOV25 265.00 C 1.20 1.31 0.88 0.63 -0.30 44 31 123 +25
27NOV25 270.00 C 1.01 1.03 0.66 0.44 -0.22 44 29 64 +3
27NOV25 275.00 C 0.56 0.62 0.56 0.30 -0.16 44 10 79 +6
27NOV25 280.00 C 0.44 0.44 0.44 0.20 -0.11 44 15 105 +15
27NOV25 285.00 C 0.00 0.00 0.00 0.13 -0.09 44 0 85 0
27NOV25 290.00 C 0.40 0.40 0.30 0.09 -0.06 44 17 83 +9
30DEC25 110.00 C 0.00 0.00 0.00 107.69 -4.53 87 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 104.83 -4.95 64 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 102.72 -2.60 82 0 61 0
30DEC25 117.50 C 0.00 0.00 0.00 99.85 -2.98 61 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 97.32 -4.55 42 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 94.99 -2.85 66 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 92.85 -2.57 75 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 89.87 -2.91 52 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 87.10 -3.26 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 85.48 -3.88 70 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 82.45 -2.95 52 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 80.18 -3.61 58 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 77.59 -2.71 54 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 75.09 -2.96 52 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 72.96 -4.23 57 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 70.41 -2.53 54 0 937 0
30DEC25 150.00 C 0.00 0.00 0.00 68.02 -3.45 54 0 454 0
30DEC25 152.50 C 0.00 0.00 0.00 65.52 -3.97 52 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 62.90 -4.59 48 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 60.06 -4.11 38 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 58.22 -3.71 48 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 55.77 -4.19 46 0 15 0
30DEC25 165.00 C 0.00 0.00 0.00 53.43 -3.90 46 0 20 0
30DEC25 167.50 C 0.00 0.00 0.00 51.06 -3.97 45 0 82 0
30DEC25 170.00 C 0.00 0.00 0.00 48.65 -3.95 44 0 2 0
30DEC25 172.50 C 0.00 0.00 0.00 45.77 -4.44 38 0 40 0
30DEC25 175.00 C 0.00 0.00 0.00 42.51 -5.33 23 0 18 0
30DEC25 177.50 C 0.00 0.00 0.00 40.85 -3.82 35 0 65 0
30DEC25 180.00 C 0.00 0.00 0.00 38.24 -4.99 32 0 80 0
30DEC25 182.50 C 0.00 0.00 0.00 36.20 -3.62 34 0 15 0
30DEC25 185.00 C 0.00 0.00 0.00 33.87 -3.59 33 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 32.90 -3.78 39 0 68 0
30DEC25 190.00 C 0.00 0.00 0.00 29.87 -3.58 34 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 29.18 -2.10 39 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 26.24 -3.14 35 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 25.50 -2.43 39 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 23.71 -3.19 39 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 20.48 -2.28 39 0 880 0
30DEC25 210.00 C 0.00 0.00 0.00 17.38 -2.95 38 0 134 0
30DEC25 215.00 C 0.00 0.00 0.00 14.99 -1.89 39 0 89 0
30DEC25 220.00 C 0.00 0.00 0.00 12.53 -1.89 38 0 106 0
30DEC25 225.00 C 0.00 0.00 0.00 10.59 -1.67 39 0 84 0
30DEC25 230.00 C 8.89 8.89 8.89 8.84 -1.56 39 1 143 0
30DEC25 235.00 C 0.00 0.00 0.00 7.31 -1.50 39 0 339 0
30DEC25 240.00 C 0.00 0.00 0.00 5.96 -1.35 39 0 203 0
30DEC25 245.00 C 5.73 5.73 5.73 4.78 -1.25 39 15 192 0
30DEC25 250.00 C 5.19 5.19 4.50 3.88 -1.00 39 31 1,269 +1
30DEC25 255.00 C 0.00 0.00 0.00 3.09 -0.91 39 0 1,060 0
30DEC25 260.00 C 0.00 0.00 0.00 2.44 -0.78 39 0 81 0
30DEC25 265.00 C 0.00 0.00 0.00 1.93 -0.64 39 0 54 0
30DEC25 270.00 C 0.00 0.00 0.00 1.49 -0.57 39 0 53 0
30DEC25 275.00 C 0.00 0.00 0.00 1.17 -0.43 38 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.87 -0.38 38 0 9 0
30DEC25 285.00 C 0.00 0.00 0.00 0.67 -0.29 38 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.51 -0.25 38 0 22 0
29JAN26 187.50 C 0.00 0.00 0.00 35.19 - 38 0 0 -
29JAN26 190.00 C 0.00 0.00 0.00 33.09 -2.79 38 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 31.41 -1.79 38 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 29.62 -1.47 38 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 27.82 -3.04 37 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 26.27 -3.28 38 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 23.19 -3.07 38 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 20.20 -2.82 37 0 0 0
29JAN26 215.00 C 0.00 0.00 0.00 17.85 -1.87 38 0 0 0
29JAN26 220.00 C 0.00 0.00 0.00 15.56 -1.79 38 0 5 0
29JAN26 225.00 C 0.00 0.00 0.00 13.57 -1.60 38 0 15 0
29JAN26 230.00 C 13.33 13.33 13.22 11.81 -1.54 38 16 51 +2
29JAN26 235.00 C 10.35 10.35 10.35 10.10 -1.49 38 4 34 +4
29JAN26 240.00 C 0.00 0.00 0.00 8.61 -1.47 38 0 44 0
29JAN26 245.00 C 0.00 0.00 0.00 7.31 -1.28 38 0 55 0
29JAN26 250.00 C 7.62 7.62 7.22 6.15 -1.21 38 45 965 +45
29JAN26 255.00 C 0.00 0.00 0.00 5.19 -1.01 38 0 38 0
29JAN26 260.00 C 0.00 0.00 0.00 4.31 -0.98 38 0 2 0
29JAN26 265.00 C 4.74 4.74 4.74 3.62 -0.80 38 15 31 +15
29JAN26 270.00 C 0.00 0.00 0.00 2.98 -0.76 38 0 3 0
29JAN26 275.00 C 0.00 0.00 0.00 2.41 -0.69 37 0 15 0
29JAN26 280.00 C 0.00 0.00 0.00 1.97 -0.56 37 0 15 0
29JAN26 285.00 C 0.00 0.00 0.00 1.63 -0.46 37 0 165 0
26FEB26 187.50 C 0.00 0.00 0.00 37.24 - 38 0 0 -
26FEB26 190.00 C 0.00 0.00 0.00 35.25 - 38 0 0 -
26FEB26 192.50 C 0.00 0.00 0.00 33.81 - 38 0 0 -
26FEB26 195.00 C 0.00 0.00 0.00 31.78 - 37 0 0 -
26FEB26 197.50 C 0.00 0.00 0.00 29.63 - 36 0 0 -
26FEB26 200.00 C 0.00 0.00 0.00 28.48 - 37 0 0 -
26FEB26 205.00 C 0.00 0.00 0.00 25.69 - 38 0 0 -
26FEB26 210.00 C 0.00 0.00 0.00 22.90 - 37 0 0 -
26FEB26 215.00 C 0.00 0.00 0.00 20.47 - 38 0 0 -
26FEB26 220.00 C 0.00 0.00 0.00 18.18 - 38 0 0 -
26FEB26 225.00 C 0.00 0.00 0.00 16.22 - 38 0 0 -
26FEB26 230.00 C 0.00 0.00 0.00 14.40 - 38 0 0 -
26FEB26 235.00 C 0.00 0.00 0.00 12.56 - 38 0 0 -
26FEB26 240.00 C 0.00 0.00 0.00 11.04 - 38 0 0 -
26FEB26 245.00 C 0.00 0.00 0.00 9.56 - 38 0 0 -
26FEB26 250.00 C 0.00 0.00 0.00 8.35 - 38 0 0 -
26FEB26 255.00 C 0.00 0.00 0.00 7.20 - 38 0 0 -
26FEB26 260.00 C 0.00 0.00 0.00 6.23 - 38 0 0 -
26FEB26 265.00 C 0.00 0.00 0.00 5.36 - 38 0 0 -
30MAR26 110.00 C 0.00 0.00 0.00 107.80 -4.42 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 105.62 -4.16 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 103.21 -4.03 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 100.77 -4.53 46 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 98.35 -4.47 46 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 95.94 -2.43 45 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 93.88 -2.38 49 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 91.13 -3.97 44 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 89.52 -3.78 51 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 86.32 -4.27 43 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 83.50 -3.65 36 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 81.57 -3.13 42 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 79.20 -2.73 42 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 76.73 -3.89 40 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 74.10 -4.59 37 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 72.21 -2.52 40 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 69.98 -2.82 41 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 67.48 -2.01 39 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 64.46 -3.47 34 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 62.85 -2.23 38 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 60.62 -2.96 37 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 58.83 -4.09 39 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 55.67 -4.10 35 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 54.48 -4.03 38 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 51.37 -3.84 34 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 50.13 -4.67 37 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 47.13 -4.61 34 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 46.95 -1.85 39 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 43.49 -4.59 35 0 3 0
30MAR26 182.50 C 0.00 0.00 0.00 42.73 -1.52 38 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 40.92 -3.32 38 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 39.11 -1.76 38 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 37.32 -1.66 37 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 35.11 -3.61 36 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 34.21 -2.72 38 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 32.42 -2.91 37 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 31.13 -1.60 38 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 27.81 -2.81 37 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 25.30 -2.72 37 0 14 0
30MAR26 215.00 C 0.00 0.00 0.00 22.86 -1.87 37 0 56 0
30MAR26 220.00 C 0.00 0.00 0.00 20.71 -1.62 37 0 73 0
30MAR26 225.00 C 0.00 0.00 0.00 18.61 -1.65 37 0 7 0
30MAR26 230.00 C 0.00 0.00 0.00 16.77 -1.49 38 0 35 0
30MAR26 235.00 C 0.00 0.00 0.00 15.12 -1.42 38 0 1 0
30MAR26 240.00 C 0.00 0.00 0.00 13.66 -1.31 38 0 7 0
30MAR26 245.00 C 0.00 0.00 0.00 12.31 -1.23 38 0 16 0
30MAR26 250.00 C 0.00 0.00 0.00 11.10 -1.08 39 0 24 0
30MAR26 255.00 C 0.00 0.00 0.00 9.91 -1.10 39 0 17 0
30MAR26 260.00 C 0.00 0.00 0.00 8.84 -1.16 39 0 77 0
30MAR26 265.00 C 0.00 0.00 0.00 7.90 -0.98 39 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 7.05 -0.81 39 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 6.20 -0.82 39 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 5.30 -0.69 38 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 4.70 -0.61 38 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 4.11 -0.60 39 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 3.61 -0.50 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 3.19 -0.45 39 0 2 0
29JUN26 150.00 C 0.00 0.00 0.00 70.84 -4.09 30 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 68.92 -1.97 32 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 66.31 -2.68 30 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 64.76 -2.69 33 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 63.32 -1.98 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 60.35 -2.59 32 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 58.89 -3.85 34 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 56.75 -2.48 33 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 55.74 -3.44 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 53.19 -2.29 34 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 51.22 -2.74 34 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 49.48 -4.47 34 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 47.77 -2.73 34 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 46.65 -1.90 35 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 44.84 -2.97 35 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 43.38 -2.03 35 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 41.46 -3.05 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 40.44 -3.14 36 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 38.58 -2.20 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 37.19 -2.91 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 35.80 -2.20 35 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 34.13 -1.09 37 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 30.92 -1.80 36 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 28.30 -2.26 36 0 47 0
29JUN26 220.00 C 26.00 26.00 26.00 26.17 -1.79 36 6 22 +6
29JUN26 225.00 C 0.00 0.00 0.00 24.14 -1.78 36 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 22.10 -1.79 36 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 20.53 -1.45 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 18.98 -1.33 37 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 17.55 -1.17 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 16.25 -1.06 37 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 14.97 -1.26 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 13.82 -1.11 38 0 20 0
29JUN26 265.00 C 0.00 0.00 0.00 12.71 -1.16 38 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 11.73 -1.10 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 10.63 -1.16 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 9.73 -0.96 38 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 8.64 -1.19 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 7.84 -0.90 37 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 7.09 -0.85 37 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 6.70 -0.72 38 0 10 0
29SEP26 182.50 C 0.00 0.00 0.00 50.57 -3.60 35 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 49.03 -2.47 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 48.54 -1.41 37 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 46.88 -1.55 36 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 44.76 -2.31 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 43.39 -2.31 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 42.02 -2.31 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 40.65 -2.32 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 38.19 -2.92 36 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 35.83 -2.42 36 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 33.46 -2.13 36 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 31.37 -1.91 36 0 1 0
29SEP26 225.00 C 0.00 0.00 0.00 29.38 -1.91 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 27.39 -1.91 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 25.58 -1.74 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 23.95 -1.68 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 22.34 -1.66 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 20.91 -1.46 37 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 19.74 -1.17 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 18.53 -1.13 37 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 17.35 -1.14 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 16.26 -1.02 37 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 15.33 -1.11 38 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 14.39 -1.00 38 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 13.32 -1.19 38 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 11.98 -1.56 37 0 0 0
TOTAL CALL 346 14,168 +163
27NOV25 177.50 P 0.68 0.71 0.66 0.46 +0.06 44 10 85 +10
27NOV25 180.00 P 0.77 0.80 0.77 0.61 +0.09 44 12 50 +6
27NOV25 182.50 P 0.98 0.98 0.98 0.79 +0.10 44 4 20 +4
27NOV25 185.00 P 1.13 1.13 1.13 1.03 +0.15 44 5 127 +5
27NOV25 187.50 P 1.30 1.30 1.30 1.30 +0.16 44 2 118 +2
27NOV25 190.00 P 0.00 0.00 0.00 1.65 +0.22 44 0 218 0
27NOV25 192.50 P 0.00 0.00 0.00 2.03 +0.23 44 0 261 0
27NOV25 195.00 P 2.21 2.50 2.21 2.52 +0.32 44 8 293 +8
27NOV25 197.50 P 0.00 0.00 0.00 2.95 +0.25 44 0 329 0
27NOV25 200.00 P 3.30 3.43 3.22 3.56 +0.31 44 5 329 +3
27NOV25 205.00 P 4.62 5.00 4.62 5.00 +0.46 43 4 171 +3
27NOV25 210.00 P 6.67 6.67 6.67 6.74 +0.57 43 1 330 +1
27NOV25 215.00 P 7.65 9.10 7.53 8.96 +0.78 43 120 312 +120
27NOV25 220.00 P 10.10 10.10 10.10 11.62 +1.09 43 1 122 0
27NOV25 225.00 P 0.00 0.00 0.00 14.58 +0.98 43 0 134 0
27NOV25 230.00 P 0.00 0.00 0.00 18.64 +2.18 46 0 201 0
27NOV25 235.00 P 0.00 0.00 0.00 22.15 +2.16 46 0 199 0
27NOV25 240.00 P 0.00 0.00 0.00 24.94 +1.29 39 0 129 0
27NOV25 245.00 P 0.00 0.00 0.00 28.98 +1.81 37 0 31 0
27NOV25 250.00 P 0.00 0.00 0.00 34.26 +3.06 44 0 1 0
27NOV25 255.00 P 0.00 0.00 0.00 38.81 +2.51 44 0 0 0
27NOV25 260.00 P 0.00 0.00 0.00 43.49 +1.70 44 0 0 0
27NOV25 265.00 P 0.00 0.00 0.00 49.15 +3.95 55 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 54.11 +3.84 58 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 58.56 +1.79 55 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 63.17 +3.13 51 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 68.00 +3.00 0 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 73.09 +3.09 54 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 55 0 103 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 51 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.02 0.00 38 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.03 0.00 38 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.04 0.00 38 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.06 0.00 38 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.11 0.00 38 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 28 0
30DEC25 157.50 P 0.00 0.00 0.00 0.21 +0.01 38 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.29 +0.02 39 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.36 +0.01 38 0 190 0
30DEC25 165.00 P 0.90 0.90 0.90 0.48 +0.03 38 2 12 -2
30DEC25 167.50 P 1.00 1.00 1.00 0.61 +0.04 39 1 8 -1
30DEC25 170.00 P 1.20 1.20 1.20 0.78 +0.07 39 1 68 -1
30DEC25 172.50 P 0.00 0.00 0.00 0.93 +0.04 38 0 26 0
30DEC25 175.00 P 0.00 0.00 0.00 1.16 +0.08 38 0 61 0
30DEC25 177.50 P 0.00 0.00 0.00 1.46 +0.12 39 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 1.71 +0.11 38 0 123 0
30DEC25 182.50 P 2.09 2.38 2.09 2.14 +0.14 39 27 33 +24
30DEC25 185.00 P 0.00 0.00 0.00 2.52 +0.15 39 0 802 0
30DEC25 187.50 P 0.00 0.00 0.00 2.93 +0.13 38 0 43 0
30DEC25 190.00 P 3.58 3.58 3.58 3.53 +0.22 39 1 94 0
30DEC25 192.50 P 0.00 0.00 0.00 4.05 +0.24 38 0 166 0
30DEC25 195.00 P 0.00 0.00 0.00 4.65 +0.20 38 0 242 0
30DEC25 197.50 P 0.00 0.00 0.00 5.33 +0.29 38 0 172 0
30DEC25 200.00 P 5.32 5.32 5.32 6.08 +0.35 38 1 454 +1
30DEC25 205.00 P 0.00 0.00 0.00 7.83 +0.52 38 0 611 0
30DEC25 210.00 P 10.00 10.00 10.00 9.90 +0.69 38 1 172 0
30DEC25 215.00 P 12.00 12.00 12.00 12.23 +0.83 38 1 145 0
30DEC25 220.00 P 0.00 0.00 0.00 14.95 +1.00 38 0 42 0
30DEC25 225.00 P 0.00 0.00 0.00 18.00 +1.24 38 0 129 0
30DEC25 230.00 P 0.00 0.00 0.00 21.77 +1.97 40 0 163 0
30DEC25 235.00 P 0.00 0.00 0.00 25.39 +2.48 41 0 242 0
30DEC25 240.00 P 0.00 0.00 0.00 29.20 +2.16 41 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 32.81 +3.34 40 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 37.09 +3.24 41 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 41.11 +1.99 41 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 46.36 +2.38 45 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 50.75 +4.75 45 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 55.33 +3.82 46 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 59.75 +2.98 45 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 64.19 +2.07 43 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 68.90 +3.25 43 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 73.88 +3.30 45 0 0 0
29JAN26 187.50 P 4.43 4.43 4.43 4.60 - 38 2 2 -
29JAN26 190.00 P 0.00 0.00 0.00 5.17 +0.30 37 0 15 0
29JAN26 192.50 P 5.41 5.41 5.41 5.80 +0.34 37 15 18 +15
29JAN26 195.00 P 6.05 6.05 6.05 6.52 +0.36 37 15 32 +15
29JAN26 197.50 P 0.00 0.00 0.00 7.28 +0.41 37 0 46 0
29JAN26 200.00 P 0.00 0.00 0.00 8.11 +0.47 37 0 39 0
29JAN26 205.00 P 0.00 0.00 0.00 9.99 +0.56 37 0 68 0
29JAN26 210.00 P 11.94 12.01 11.55 12.15 +0.70 37 9 43 +2
29JAN26 215.00 P 0.00 0.00 0.00 14.57 +0.78 37 0 148 0
29JAN26 220.00 P 16.36 16.36 16.33 17.30 +0.99 37 20 63 +8
29JAN26 225.00 P 0.00 0.00 0.00 20.32 +1.79 38 0 168 0
29JAN26 230.00 P 0.00 0.00 0.00 23.43 +1.30 37 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 27.59 +2.15 39 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 31.26 +3.00 40 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 34.66 +1.67 39 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 39.15 +2.93 41 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 42.83 +2.30 40 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 47.30 +3.32 41 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 51.33 +2.49 40 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 55.54 +1.23 39 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 60.43 +1.56 41 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 65.19 +3.07 42 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 69.85 +4.08 43 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 6.08 - 37 0 0 -
26FEB26 190.00 P 6.36 6.36 6.36 6.75 - 38 5 5 -
26FEB26 192.50 P 0.00 0.00 0.00 7.48 - 37 0 0 -
26FEB26 195.00 P 0.00 0.00 0.00 8.24 - 37 0 0 -
26FEB26 197.50 P 0.00 0.00 0.00 9.10 - 37 0 0 -
26FEB26 200.00 P 0.00 0.00 0.00 9.98 - 37 0 0 -
26FEB26 205.00 P 0.00 0.00 0.00 11.92 - 37 0 0 -
26FEB26 210.00 P 0.00 0.00 0.00 14.14 - 37 0 0 -
26FEB26 215.00 P 0.00 0.00 0.00 16.88 - 38 0 0 -
26FEB26 220.00 P 0.00 0.00 0.00 19.38 - 37 0 0 -
26FEB26 225.00 P 0.00 0.00 0.00 22.67 - 38 0 0 -
26FEB26 230.00 P 0.00 0.00 0.00 25.45 - 37 0 0 -
26FEB26 235.00 P 0.00 0.00 0.00 28.72 - 37 0 0 -
26FEB26 240.00 P 0.00 0.00 0.00 32.71 - 39 0 0 -
26FEB26 245.00 P 0.00 0.00 0.00 36.45 - 39 0 0 -
26FEB26 250.00 P 0.00 0.00 0.00 40.27 - 39 0 0 -
26FEB26 255.00 P 0.00 0.00 0.00 43.86 - 38 0 0 -
26FEB26 260.00 P 0.00 0.00 0.00 48.29 - 39 0 0 -
26FEB26 265.00 P 0.00 0.00 0.00 52.62 - 40 0 0 -
30MAR26 110.00 P 0.00 0.00 0.00 0.03 0.00 38 0 60 0
30MAR26 112.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.17 +0.02 39 0 51 0
30MAR26 127.50 P 0.00 0.00 0.00 0.22 +0.03 39 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 0.27 +0.02 39 0 21 0
30MAR26 132.50 P 0.00 0.00 0.00 0.34 +0.05 39 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.42 +0.05 39 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.50 +0.05 38 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.62 +0.07 39 0 54 0
30MAR26 142.50 P 0.00 0.00 0.00 0.75 +0.08 39 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.88 +0.08 39 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 1.06 +0.11 38 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 1.25 +0.12 39 0 15 0
30MAR26 152.50 P 0.00 0.00 0.00 1.44 +0.12 38 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 1.71 +0.13 38 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 1.98 +0.18 38 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 2.25 +0.18 38 0 10 0
30MAR26 162.50 P 0.00 0.00 0.00 2.62 +0.26 39 0 3 0
30MAR26 165.00 P 0.00 0.00 0.00 2.99 +0.26 38 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 3.37 +0.26 39 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 3.83 +0.24 39 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 4.33 +0.25 39 0 15 0
30MAR26 175.00 P 0.00 0.00 0.00 4.83 +0.24 38 0 31 0
30MAR26 177.50 P 0.00 0.00 0.00 5.37 +0.26 39 0 20 0
30MAR26 180.00 P 0.00 0.00 0.00 6.02 +0.34 38 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 6.86 +0.51 39 0 30 0
30MAR26 185.00 P 0.00 0.00 0.00 7.55 +0.52 39 0 18 0
30MAR26 187.50 P 0.00 0.00 0.00 8.27 +0.57 39 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 9.03 +0.55 39 0 27 0
30MAR26 192.50 P 0.00 0.00 0.00 10.03 +0.69 39 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 10.90 +0.71 39 0 48 0
30MAR26 197.50 P 0.00 0.00 0.00 11.84 +0.79 39 0 57 0
30MAR26 200.00 P 0.00 0.00 0.00 12.81 +0.77 39 0 40 0
30MAR26 205.00 P 0.00 0.00 0.00 14.94 +0.81 39 0 114 0
30MAR26 210.00 P 0.00 0.00 0.00 17.27 +0.91 39 0 236 0
30MAR26 215.00 P 0.00 0.00 0.00 19.25 +0.56 38 0 82 0
30MAR26 220.00 P 21.74 22.63 21.74 22.58 +1.23 39 18 67 +18
30MAR26 225.00 P 0.00 0.00 0.00 25.57 +1.21 40 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 28.32 +1.31 39 0 21 0
30MAR26 235.00 P 32.30 32.30 32.30 30.89 +0.31 38 2 33 0
30MAR26 240.00 P 0.00 0.00 0.00 35.65 +1.73 41 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 38.69 +1.24 39 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 42.74 +2.65 40 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 47.02 +2.12 41 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 51.01 +2.55 42 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 54.79 +1.83 41 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 59.13 +4.44 42 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 63.11 +2.08 41 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 66.88 +1.01 40 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 71.66 +1.76 41 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 76.59 +2.72 43 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 80.42 +3.25 41 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 85.21 +2.47 41 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 2.63 +0.15 37 0 64 0
29JUN26 152.50 P 0.00 0.00 0.00 3.01 +0.21 37 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 3.39 +0.21 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.76 +0.20 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 4.19 +0.25 37 0 11 0
29JUN26 162.50 P 0.00 0.00 0.00 4.70 +0.30 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 5.20 +0.30 37 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 5.89 +0.31 38 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 6.28 +0.18 37 0 20 0
29JUN26 172.50 P 0.00 0.00 0.00 6.94 +0.23 37 0 0 0
29JUN26 175.00 P 8.30 8.30 8.30 7.82 +0.43 38 3 4 +3
29JUN26 177.50 P 0.00 0.00 0.00 8.51 +0.44 38 0 19 0
29JUN26 180.00 P 0.00 0.00 0.00 9.20 +0.45 38 0 29 0
29JUN26 182.50 P 0.00 0.00 0.00 10.06 +0.59 38 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 10.92 +0.60 38 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 11.78 +0.60 38 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 12.64 +0.60 38 0 35 0
29JUN26 192.50 P 0.00 0.00 0.00 13.61 +0.70 38 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 14.66 +0.78 38 0 6 0
29JUN26 197.50 P 0.00 0.00 0.00 15.71 +0.78 38 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 16.77 +0.79 38 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 19.03 +0.92 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 21.55 +1.01 38 0 19 0
29JUN26 215.00 P 0.00 0.00 0.00 24.09 +1.02 38 0 37 0
29JUN26 220.00 P 0.00 0.00 0.00 26.93 +1.25 38 0 31 0
29JUN26 225.00 P 0.00 0.00 0.00 29.86 +1.25 38 0 16 0
29JUN26 230.00 P 0.00 0.00 0.00 32.85 +1.29 39 0 47 0
29JUN26 235.00 P 0.00 0.00 0.00 36.18 +1.50 39 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 39.53 +1.52 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 42.92 +1.55 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 46.67 +1.77 39 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 50.40 +1.94 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 53.80 +1.44 39 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 58.25 +2.04 40 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 62.33 +2.24 40 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 66.45 +2.41 41 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 70.75 +2.26 41 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 74.80 +1.97 41 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 79.54 +2.33 42 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 83.61 +1.99 41 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 87.30 +1.18 40 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 13.20 +0.50 38 0 18 0
29SEP26 185.00 P 0.00 0.00 0.00 14.07 +0.50 38 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 14.98 +0.53 38 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 16.04 +0.67 38 0 3 0
29SEP26 192.50 P 0.00 0.00 0.00 17.10 +0.67 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 18.16 +0.67 38 0 1 0
29SEP26 197.50 P 0.00 0.00 0.00 19.23 +0.67 38 0 3 0
29SEP26 200.00 P 0.00 0.00 0.00 20.31 +0.68 38 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 22.76 +0.88 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 25.30 +0.89 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 27.87 +0.90 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 30.73 +1.11 38 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 33.68 +1.12 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 36.67 +1.14 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 39.87 +1.34 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 43.22 +1.76 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 46.60 +1.39 39 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 50.05 +1.45 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 53.78 +1.65 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 57.54 +1.67 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 61.32 +1.69 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 65.24 +1.81 40 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 69.32 +1.94 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 73.43 +2.69 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 77.58 +1.99 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 81.84 +2.26 41 0 33 0
TOTAL PUT 296 14,326 +244
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$ 7.19
27NOV25 4.60 C 0.00 0.00 0.00 2.61 -0.23 78 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.50 -0.24 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.40 -0.24 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.30 -0.24 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.21 -0.22 64 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.96 -0.24 55 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.72 -0.21 56 0 3 0
27NOV25 5.75 C 0.00 0.00 0.00 1.47 -0.22 48 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.21 -0.23 32 0 38 0
27NOV25 6.25 C 1.10 1.10 1.10 0.99 -0.23 40 1 171 +1
27NOV25 6.50 C 0.00 0.00 0.00 0.79 -0.22 43 0 151 0
27NOV25 6.75 C 0.00 0.00 0.00 0.62 -0.21 45 0 96 0
27NOV25 7.00 C 0.52 0.52 0.45 0.47 -0.19 46 19 165 +8
27NOV25 7.25 C 0.00 0.00 0.00 0.35 -0.17 47 0 176 0
27NOV25 7.50 C 0.29 0.34 0.26 0.26 -0.14 48 33 256 -12
27NOV25 7.75 C 0.24 0.24 0.21 0.18 -0.14 48 131 135 +51
27NOV25 8.00 C 0.18 0.18 0.16 0.13 -0.11 49 294 862 +275
27NOV25 8.25 C 0.18 0.18 0.14 0.09 -0.08 50 66 459 0
27NOV25 8.50 C 0.15 0.15 0.12 0.06 -0.06 50 78 1,152 0
27NOV25 8.75 C 0.14 0.14 0.11 0.04 -0.05 50 81 457 +1
27NOV25 9.00 C 0.09 0.09 0.09 0.03 -0.03 52 10 900 0
27NOV25 9.25 C 0.00 0.00 0.00 0.02 -0.02 53 0 1,032 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 1,020 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 -0.01 54 0 160 0
27NOV25 10.00 C 0.05 0.05 0.05 0.01 0.00 58 10 588 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 129 0
27NOV25 11.00 C 0.03 0.03 0.03 0.01 0.00 72 170 280 +146
27NOV25 11.50 C 0.03 0.03 0.02 0.01 0.00 78 163 322 +74
30DEC25 3.10 C 0.00 0.00 0.00 4.11 -0.23 79 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.00 -0.24 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.91 -0.22 68 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.79 -0.25 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.72 -0.22 83 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.61 -0.22 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.51 -0.23 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.42 -0.22 72 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.31 -0.23 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.21 -0.23 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.12 -0.22 62 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.02 -0.22 59 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.90 -0.24 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.79 -0.24 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.72 -0.22 50 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.62 -0.23 47 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.51 -0.25 0 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.41 -0.23 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.33 -0.22 49 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.21 -0.24 0 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 1.96 -0.25 0 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.73 -0.24 34 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.53 -0.25 44 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.33 -0.24 46 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 1.15 -0.20 48 0 21 0
30DEC25 6.50 C 0.00 0.00 0.00 0.99 -0.19 50 0 2,155 0
30DEC25 6.75 C 0.00 0.00 0.00 0.84 -0.18 50 0 1,002 0
30DEC25 7.00 C 0.00 0.00 0.00 0.71 -0.16 51 0 98 0
30DEC25 7.25 C 0.63 0.63 0.61 0.59 -0.15 51 4 55 0
30DEC25 7.50 C 0.51 0.51 0.51 0.49 -0.14 51 10 106 0
30DEC25 7.75 C 0.00 0.00 0.00 0.41 -0.13 52 0 175 0
30DEC25 8.00 C 0.37 0.37 0.35 0.35 -0.11 54 51 758 -51
30DEC25 8.25 C 0.30 0.30 0.30 0.28 -0.10 53 200 99 -132
30DEC25 8.50 C 0.28 0.28 0.28 0.23 -0.09 54 30 1,039 -15
30DEC25 8.75 C 0.00 0.00 0.00 0.18 -0.08 53 0 351 0
30DEC25 9.00 C 0.22 0.22 0.19 0.14 -0.07 53 27 331 +1
30DEC25 9.25 C 0.00 0.00 0.00 0.12 -0.05 54 0 39 0
30DEC25 9.50 C 0.00 0.00 0.00 0.09 -0.05 53 0 195 0
30DEC25 9.75 C 0.17 0.17 0.17 0.07 -0.04 53 5 90 0
30DEC25 10.00 C 0.16 0.16 0.16 0.06 -0.03 54 1 181 0
30DEC25 10.50 C 0.13 0.13 0.13 0.04 -0.02 55 1 245 -1
30DEC25 11.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 2 0
30DEC25 11.50 C 0.07 0.07 0.07 0.01 -0.02 52 10 65 +10
29JAN26 5.00 C 0.00 0.00 0.00 2.25 -0.24 41 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.05 -0.22 49 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.84 -0.20 49 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.65 -0.20 51 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.46 -0.20 51 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.29 -0.18 51 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.13 -0.18 51 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.99 -0.17 52 0 20 0
29JAN26 7.00 C 0.88 0.88 0.88 0.86 -0.17 52 8 8 +6
29JAN26 7.25 C 0.00 0.00 0.00 0.75 -0.15 52 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.65 -0.14 53 0 7 0
29JAN26 7.75 C 0.00 0.00 0.00 0.57 -0.13 53 0 3 0
29JAN26 8.00 C 0.52 0.52 0.52 0.51 -0.11 55 12 68 0
29JAN26 8.25 C 0.00 0.00 0.00 0.43 -0.12 54 0 57 0
29JAN26 8.50 C 0.00 0.00 0.00 0.37 -0.10 55 0 2 0
29JAN26 8.75 C 0.34 0.34 0.34 0.31 -0.10 54 25 17 -10
29JAN26 9.00 C 0.00 0.00 0.00 0.26 -0.09 54 0 100 0
29JAN26 9.25 C 0.27 0.27 0.27 0.22 -0.08 54 10 20 +10
29JAN26 9.50 C 0.00 0.00 0.00 0.19 -0.06 54 0 48 0
29JAN26 9.75 C 0.00 0.00 0.00 0.16 -0.06 54 0 95 0
29JAN26 10.00 C 0.19 0.19 0.18 0.13 -0.05 54 54 117 -54
29JAN26 10.50 C 0.00 0.00 0.00 0.09 -0.04 54 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.05 -0.02 55 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.06 - 42 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 1.87 - 45 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 1.69 - 47 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 1.52 - 48 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 1.36 - 49 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 1.21 - 49 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 1.07 - 50 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 0.95 - 50 250 250 -
26FEB26 7.25 C 0.00 0.00 0.00 0.84 - 51 250 250 -
26FEB26 7.50 C 0.00 0.00 0.00 0.74 - 51 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 0.66 - 52 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 0.59 - 53 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 0.52 - 53 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 0.46 - 53 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 0.40 - 53 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 0.34 - 53 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 0.30 - 53 0 0 -
26FEB26 9.50 C 0.32 0.32 0.32 0.26 - 53 3 3 -
26FEB26 9.75 C 0.00 0.00 0.00 0.22 - 53 0 0 -
30MAR26 3.40 C 0.00 0.00 0.00 3.85 -0.24 56 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.75 -0.24 53 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.65 -0.24 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.56 -0.24 54 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.46 -0.24 51 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.37 -0.24 53 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.27 -0.25 51 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.18 -0.24 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.09 -0.24 52 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.00 -0.24 53 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.91 -0.24 53 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.82 -0.24 52 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.73 -0.24 52 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.65 -0.24 53 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.56 -0.24 52 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.48 -0.23 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.39 -0.24 52 0 34 0
30MAR26 5.25 C 0.00 0.00 0.00 2.19 -0.24 52 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 2.00 -0.24 52 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.83 -0.22 53 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.66 -0.22 52 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.50 -0.22 52 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.35 -0.22 52 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.22 -0.21 52 0 69 0
30MAR26 7.00 C 0.00 0.00 0.00 1.10 -0.19 52 0 50 0
30MAR26 7.25 C 0.00 0.00 0.00 0.98 -0.19 52 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 0.88 -0.18 52 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.79 -0.17 52 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 0.70 -0.16 52 0 121 0
30MAR26 8.25 C 0.00 0.00 0.00 0.62 -0.16 52 0 213 0
30MAR26 8.50 C 0.00 0.00 0.00 0.55 -0.15 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.49 -0.14 52 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.43 -0.13 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.39 -0.12 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.34 -0.11 52 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.30 -0.11 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.27 -0.09 52 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.21 -0.08 52 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.16 -0.07 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.12 -0.06 52 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.71 -0.25 51 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.62 -0.25 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.53 -0.25 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.45 -0.24 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.36 -0.24 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.27 -0.25 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.19 -0.24 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.10 -0.25 52 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.02 -0.25 52 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.94 -0.24 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.86 -0.24 52 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.78 -0.25 52 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.70 -0.25 52 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.63 -0.24 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.55 -0.25 52 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.37 -0.24 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.20 -0.24 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.04 -0.24 52 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.89 -0.23 52 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.75 -0.22 52 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.61 -0.23 52 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 1.49 -0.22 52 0 58 0
29JUN26 7.00 C 1.50 1.50 1.40 1.37 -0.21 52 3 89 +1
29JUN26 7.25 C 0.00 0.00 0.00 1.26 -0.21 52 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 1.16 -0.20 52 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 1.07 -0.19 52 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.98 -0.19 52 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.90 -0.18 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.83 -0.17 52 0 11 0
29JUN26 8.75 C 0.00 0.00 0.00 0.76 -0.17 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.70 -0.16 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.64 -0.15 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.59 -0.14 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.54 -0.14 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.49 -0.14 52 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.41 -0.12 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.35 -0.11 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.29 -0.10 52 0 44 0
29SEP26 4.70 C 0.00 0.00 0.00 2.92 -0.24 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.85 -0.24 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.78 -0.24 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.71 -0.24 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.54 -0.24 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.38 -0.25 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.23 -0.24 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.09 -0.24 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.96 -0.23 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.83 -0.23 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.71 -0.23 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.60 -0.22 52 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.50 -0.22 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.40 -0.21 52 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.31 -0.21 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.22 -0.20 52 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 1.14 -0.20 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 -0.20 52 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.99 -0.19 52 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.93 -0.18 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.87 -0.17 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.81 -0.17 52 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.75 -0.17 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.70 -0.17 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.61 -0.15 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 -0.14 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.47 -0.13 52 0 0 0
TOTAL CALL 2,010 18,439 +309
27NOV25 4.60 P 0.01 0.01 0.01 0.01 0.00 81 15 150 +5
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 225 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 104 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 182 0
27NOV25 5.00 P 0.01 0.01 0.01 0.01 0.00 68 12 210 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 274 0
27NOV25 5.50 P 0.02 0.02 0.02 0.01 0.00 52 1 366 -1
27NOV25 5.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 444 0
27NOV25 6.00 P 0.00 0.00 0.00 0.03 0.00 47 0 450 0
27NOV25 6.25 P 0.04 0.04 0.04 0.06 +0.01 47 89 377 +77
27NOV25 6.50 P 0.08 0.10 0.08 0.11 +0.02 48 70 751 +56
27NOV25 6.75 P 0.15 0.17 0.14 0.18 +0.03 48 228 453 +18
27NOV25 7.00 P 0.25 0.27 0.21 0.29 +0.06 50 89 574 +33
27NOV25 7.25 P 0.38 0.40 0.38 0.41 +0.08 49 208 541 -199
27NOV25 7.50 P 0.58 0.58 0.58 0.57 +0.09 50 100 238 -40
27NOV25 7.75 P 0.00 0.00 0.00 0.74 +0.11 50 0 100 0
27NOV25 8.00 P 0.00 0.00 0.00 0.94 +0.13 52 0 571 0
27NOV25 8.25 P 0.00 0.00 0.00 1.16 +0.16 55 0 63 0
27NOV25 8.50 P 0.00 0.00 0.00 1.39 +0.18 58 0 9 0
27NOV25 8.75 P 0.00 0.00 0.00 1.63 +0.20 62 0 15 0
27NOV25 9.00 P 0.00 0.00 0.00 1.87 +0.21 66 0 30 0
27NOV25 9.25 P 0.00 0.00 0.00 2.12 +0.22 71 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.38 +0.24 79 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.61 +0.22 79 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.87 +0.22 87 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 3.34 +0.21 86 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.84 +0.20 93 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.34 +0.22 101 0 0 0
30DEC25 3.10 P 0.02 0.02 0.02 0.01 0.00 96 2 419 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 93 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 84 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 55 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 48 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 264 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 156 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30DEC25 5.00 P 0.03 0.03 0.03 0.02 0.00 51 10 326 +10
30DEC25 5.25 P 0.00 0.00 0.00 0.05 +0.02 56 0 111 0
30DEC25 5.50 P 0.00 0.00 0.00 0.06 0.00 51 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.10 +0.02 52 0 149 0
30DEC25 6.00 P 0.00 0.00 0.00 0.15 +0.03 53 0 189 0
30DEC25 6.25 P 0.19 0.20 0.19 0.21 +0.04 52 43 191 +20
30DEC25 6.50 P 0.27 0.27 0.24 0.29 +0.05 52 170 998 0
30DEC25 6.75 P 0.38 0.38 0.38 0.40 +0.08 54 3 912 +3
30DEC25 7.00 P 0.50 0.50 0.50 0.50 +0.07 52 20 486 +20
30DEC25 7.25 P 0.00 0.00 0.00 0.64 +0.09 53 0 213 0
30DEC25 7.50 P 0.00 0.00 0.00 0.80 +0.11 55 0 286 0
30DEC25 7.75 P 0.00 0.00 0.00 0.96 +0.12 55 0 146 0
30DEC25 8.00 P 0.00 0.00 0.00 1.14 +0.13 55 0 456 0
30DEC25 8.25 P 0.00 0.00 0.00 1.33 +0.14 56 0 87 0
30DEC25 8.50 P 0.00 0.00 0.00 1.54 +0.17 58 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.75 +0.17 59 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.97 +0.18 60 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.20 +0.20 62 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.43 +0.20 63 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.67 +0.21 66 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.89 +0.19 65 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.40 +0.22 73 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.88 +0.20 76 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.38 +0.21 82 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.10 +0.02 55 0 80 0
29JAN26 5.50 P 0.11 0.11 0.11 0.13 +0.01 53 100 133 +100
29JAN26 5.75 P 0.00 0.00 0.00 0.18 +0.01 53 0 15 0
29JAN26 6.00 P 0.23 0.24 0.21 0.24 +0.02 53 70 360 +70
29JAN26 6.25 P 0.00 0.00 0.00 0.32 +0.03 53 0 106 0
29JAN26 6.50 P 0.39 0.39 0.39 0.42 +0.06 54 30 78 0
29JAN26 6.75 P 0.00 0.00 0.00 0.53 +0.06 54 0 46 0
29JAN26 7.00 P 0.58 0.63 0.58 0.65 +0.08 54 115 205 +115
29JAN26 7.25 P 0.00 0.00 0.00 0.79 +0.09 55 0 181 0
29JAN26 7.50 P 0.88 0.94 0.88 0.93 +0.09 55 19 178 +9
29JAN26 7.75 P 1.08 1.08 1.08 1.11 +0.12 56 15 15 +15
29JAN26 8.00 P 0.00 0.00 0.00 1.28 +0.12 56 0 45 0
29JAN26 8.25 P 0.00 0.00 0.00 1.46 +0.13 57 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.65 +0.14 57 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.86 +0.16 58 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.07 +0.17 59 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.28 +0.17 59 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.51 +0.19 61 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.74 +0.20 63 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.97 +0.20 64 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.43 +0.19 65 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.91 +0.19 68 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.38 +0.17 69 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.13 - 52 0 0 -
26FEB26 5.50 P 0.17 0.17 0.17 0.18 - 52 15 15 -
26FEB26 5.75 P 0.23 0.23 0.22 0.23 - 52 22 22 -
26FEB26 6.00 P 0.30 0.30 0.30 0.30 - 52 5 5 -
26FEB26 6.25 P 0.36 0.36 0.36 0.40 - 53 15 15 -
26FEB26 6.50 P 0.00 0.00 0.00 0.50 - 53 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 0.61 - 53 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 0.74 - 53 250 250 -
26FEB26 7.25 P 0.00 0.00 0.00 0.88 - 54 250 250 -
26FEB26 7.50 P 0.00 0.00 0.00 1.03 - 54 0 0 -
26FEB26 7.75 P 0.00 0.00 0.00 1.19 - 55 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 1.36 - 55 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 1.54 - 55 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 1.72 - 55 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 1.92 - 56 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 2.13 - 57 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 2.34 - 57 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 2.56 - 59 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 2.78 - 59 0 0 -
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 107 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.02 0.00 48 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.03 0.00 49 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.04 0.00 51 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.05 0.00 51 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.06 0.00 51 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.08 0.00 53 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.12 +0.01 53 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.13 0.00 52 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.18 +0.01 52 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.24 +0.01 53 0 272 0
30MAR26 5.75 P 0.00 0.00 0.00 0.31 +0.02 52 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.39 +0.02 52 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.47 +0.02 52 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.58 +0.03 52 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.69 +0.03 52 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.82 +0.05 52 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.95 +0.05 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.09 +0.06 52 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.25 +0.07 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.41 +0.08 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.58 +0.08 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.76 +0.10 52 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.95 +0.11 52 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.14 +0.11 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.34 +0.12 52 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.56 +0.14 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.78 +0.16 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.98 +0.15 52 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.43 +0.18 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.91 +0.19 55 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.38 +0.17 56 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 52 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 0.00 52 0 380 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 0.00 53 0 147 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 0.00 52 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 0.00 52 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 0.00 53 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 -0.01 52 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.15 0.00 52 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.17 0.00 53 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 -0.01 52 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.21 0.00 52 0 27 0
29JUN26 4.90 P 0.00 0.00 0.00 0.23 0.00 52 0 50 0
29JUN26 5.00 P 0.00 0.00 0.00 0.25 0.00 52 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.32 0.00 52 0 71 0
29JUN26 5.50 P 0.00 0.00 0.00 0.39 0.00 52 0 167 0
29JUN26 5.75 P 0.00 0.00 0.00 0.48 +0.01 52 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 0.57 +0.01 52 0 81 0
29JUN26 6.25 P 0.00 0.00 0.00 0.67 +0.01 52 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.78 +0.01 52 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.91 +0.03 52 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 1.04 +0.03 52 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.17 +0.03 52 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.32 +0.04 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.47 +0.04 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.63 +0.05 52 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.80 +0.06 52 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.97 +0.06 52 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 2.16 +0.08 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.34 +0.08 52 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.53 +0.09 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.73 +0.10 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.93 +0.11 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.13 +0.11 52 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.56 +0.13 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.99 +0.14 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.44 +0.15 52 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 -0.01 52 0 7 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 0.00 52 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 0.00 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 0.00 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 -0.01 52 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.53 0.00 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 0.00 52 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.72 0.00 52 0 17 0
29SEP26 6.25 P 0.00 0.00 0.00 0.84 +0.01 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.95 +0.01 52 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.08 +0.02 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.21 +0.01 52 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.35 +0.02 52 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.50 +0.03 52 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 1.65 +0.03 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.81 +0.04 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.98 +0.05 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.15 +0.05 52 0 75 0
29SEP26 8.75 P 0.00 0.00 0.00 2.32 +0.05 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.51 +0.07 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.70 +0.08 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.89 +0.08 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.08 +0.08 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.28 +0.09 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.69 +0.10 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.11 +0.11 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.55 +0.13 52 0 0 0
TOTAL PUT 1,966 23,115 +311
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$ 46.70
27NOV25 25.00 C 0.00 0.00 0.00 21.74 +0.83 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 20.74 +0.85 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 19.74 +0.85 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 18.75 +0.98 76 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 17.75 +0.98 69 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 16.75 +0.83 61 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 15.75 +0.76 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 14.75 +0.70 0 0 1 0
27NOV25 33.00 C 0.00 0.00 0.00 13.75 +0.76 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 12.76 +0.93 50 0 50 0
27NOV25 35.00 C 0.00 0.00 0.00 11.76 +0.98 44 0 50 0
27NOV25 36.00 C 0.00 0.00 0.00 10.76 +0.76 38 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 9.77 +0.96 41 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 8.79 +0.80 41 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 7.95 +1.04 52 0 90 0
27NOV25 40.00 C 0.00 0.00 0.00 7.06 +0.90 52 0 105 0
27NOV25 41.00 C 0.00 0.00 0.00 6.14 +1.12 49 0 30 0
27NOV25 42.00 C 0.00 0.00 0.00 5.24 +1.06 46 0 98 0
27NOV25 43.00 C 0.00 0.00 0.00 4.42 +0.85 45 0 142 0
27NOV25 44.00 C 0.00 0.00 0.00 3.67 +0.84 44 0 85 0
27NOV25 45.00 C 0.00 0.00 0.00 2.99 +0.72 43 0 65 0
27NOV25 46.00 C 0.00 0.00 0.00 2.40 +0.61 42 0 108 0
27NOV25 47.00 C 1.97 1.97 1.97 1.90 +0.50 42 1 84 0
27NOV25 48.00 C 1.44 1.64 1.43 1.48 +0.40 42 115 72 +18
27NOV25 49.00 C 0.00 0.00 0.00 1.13 +0.28 42 0 140 0
27NOV25 50.00 C 0.98 0.98 0.85 0.85 +0.22 41 7 69 +7
27NOV25 52.50 C 0.49 0.55 0.49 0.39 +0.11 41 27 35 -3
27NOV25 55.00 C 0.00 0.00 0.00 0.17 +0.05 41 0 86 0
27NOV25 57.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 73 0
27NOV25 60.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 14 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 22.74 +0.77 68 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 21.74 +0.69 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 21.03 +0.92 102 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 20.11 +0.95 101 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 18.75 +0.55 58 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 17.75 +0.64 53 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 16.75 +0.60 47 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 15.75 +0.67 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 14.75 +0.70 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 13.79 +0.62 49 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 12.77 +0.61 42 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 11.86 +0.69 48 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 10.76 +0.76 30 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 10.19 +0.98 53 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 8.95 +0.86 41 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 8.35 +0.84 48 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 7.50 +0.79 47 0 100 0
30DEC25 41.00 C 0.00 0.00 0.00 6.71 +0.87 46 0 15 0
30DEC25 42.00 C 0.00 0.00 0.00 5.96 +0.76 45 0 143 0
30DEC25 43.00 C 0.00 0.00 0.00 5.26 +0.64 44 0 125 0
30DEC25 44.00 C 0.00 0.00 0.00 4.46 +0.51 41 0 60 0
30DEC25 45.00 C 0.00 0.00 0.00 4.04 +0.63 44 0 47 0
30DEC25 46.00 C 0.00 0.00 0.00 3.51 +0.62 43 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 3.04 +0.52 43 0 20 0
30DEC25 48.00 C 0.00 0.00 0.00 2.60 +0.42 43 0 51 0
30DEC25 49.00 C 0.00 0.00 0.00 2.23 +0.36 43 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 1.89 +0.30 43 0 45 0
30DEC25 52.50 C 0.00 0.00 0.00 1.23 +0.21 42 0 25 0
30DEC25 55.00 C 0.95 0.95 0.95 0.77 +0.13 42 15 25 -15
30DEC25 57.50 C 0.00 0.00 0.00 0.47 +0.09 42 0 59 0
30DEC25 60.00 C 0.00 0.00 0.00 0.28 +0.06 42 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 15.77 +0.69 45 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 14.99 +0.94 56 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 13.79 +0.62 41 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 12.77 +0.46 35 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 11.87 +0.43 40 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 11.03 +0.82 42 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 10.57 +1.18 50 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 9.75 +0.82 50 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.95 +0.77 48 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.89 +0.43 43 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 7.14 +0.36 43 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 6.61 +0.64 44 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.99 +0.65 44 0 0 0
29JAN26 44.00 C 5.27 5.41 5.27 5.34 +0.35 43 45 50 +45
29JAN26 45.00 C 5.02 5.02 5.02 5.03 +0.67 46 10 10 +8
29JAN26 46.00 C 4.49 4.49 4.42 4.47 +0.66 45 40 63 +25
29JAN26 47.00 C 0.00 0.00 0.00 4.02 +0.61 45 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 3.61 +0.55 45 0 30 0
29JAN26 49.00 C 0.00 0.00 0.00 3.22 +0.48 45 0 45 0
29JAN26 50.00 C 0.00 0.00 0.00 2.86 +0.39 45 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 2.10 +0.27 45 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 1.51 +0.19 45 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 1.08 +0.15 45 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.76 +0.11 45 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.53 +0.09 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.37 +0.07 45 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.92 - 49 0 0 -
26FEB26 38.00 C 0.00 0.00 0.00 10.05 - 46 0 0 -
26FEB26 39.00 C 0.00 0.00 0.00 9.24 - 45 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 8.54 - 45 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 7.97 - 46 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 7.32 - 46 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 6.72 - 45 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 5.95 - 43 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 5.44 - 43 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 4.94 - 43 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 4.50 - 43 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 4.07 - 43 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 3.68 - 43 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 3.33 - 43 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 2.56 - 43 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 1.95 - 43 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 1.46 - 43 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 1.09 - 43 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 0.80 - 43 0 0 -
30MAR26 24.00 C 0.00 0.00 0.00 22.74 +0.77 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.74 +0.69 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.03 +0.92 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.11 +0.95 61 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.75 +0.55 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.18 +1.07 55 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.24 +0.85 53 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.36 +1.07 53 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.21 +0.87 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.35 +0.86 45 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.54 +0.61 46 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.92 +1.19 49 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.74 +0.41 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.18 +0.97 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.57 +0.73 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.82 +0.71 46 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.14 +0.70 45 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.10 +0.24 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.85 +0.57 45 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 7.12 +0.47 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.52 +0.43 43 0 0 0
30MAR26 45.00 C 6.15 6.15 6.15 6.15 +0.46 44 10 13 +9
30MAR26 46.00 C 0.00 0.00 0.00 5.66 +0.56 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 5.01 +0.36 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.77 +0.53 44 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 4.35 +0.46 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 3.99 +0.43 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 3.17 +0.33 43 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 2.49 +0.19 43 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 1.94 +0.14 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 1.52 +0.17 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 1.14 +0.08 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.87 +0.06 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.15 +1.05 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.30 +1.16 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.53 +1.32 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.45 +1.03 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.49 +0.72 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.90 +1.15 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.86 +1.23 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.14 +0.88 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.20 +0.65 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.22 +0.68 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.80 +0.72 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.06 +0.60 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.47 +1.18 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.61 +0.74 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.91 +0.47 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.29 +0.39 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.02 +0.84 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.23 +0.88 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.68 +0.82 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.15 +0.53 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.66 +0.76 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.26 +0.78 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.82 +0.73 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.47 +0.78 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 5.90 +0.53 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.52 +0.52 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 4.72 +0.43 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 4.07 +0.42 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 3.49 +0.39 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 3.00 +0.39 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 2.50 +0.31 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.12 +0.30 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.80 +0.95 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.90 +0.88 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.09 +0.98 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.31 +0.85 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.56 +0.84 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 16.84 +0.99 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.02 +0.94 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.23 +0.78 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.61 +0.87 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.86 +0.73 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.17 +0.66 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.63 +0.76 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.04 +0.67 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.42 +0.64 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.90 +0.66 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.33 +0.54 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.87 +0.57 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.45 +0.66 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.89 +0.57 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.36 +0.43 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.08 +0.52 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.64 +0.47 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.26 +0.47 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.84 +0.38 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.08 +0.39 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.31 +0.32 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.74 +0.36 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 4.24 +0.41 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.74 +0.27 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.18 +0.16 45 0 0 0
TOTAL CALL 270 2,636 +94
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 66 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 84 0
27NOV25 36.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 53 0
27NOV25 37.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 13 0
27NOV25 38.00 P 0.00 0.00 0.00 0.08 -0.05 42 0 151 0
27NOV25 39.00 P 0.24 0.25 0.24 0.14 -0.08 42 30 210 +15
27NOV25 40.00 P 0.32 0.32 0.32 0.23 -0.12 42 15 129 +15
27NOV25 41.00 P 0.00 0.00 0.00 0.36 -0.17 42 0 86 0
27NOV25 42.00 P 0.67 0.67 0.67 0.54 -0.23 41 15 26 +15
27NOV25 43.00 P 0.78 0.78 0.78 0.77 -0.31 41 2 92 +2
27NOV25 44.00 P 0.00 0.00 0.00 1.05 -0.42 41 0 27 0
27NOV25 45.00 P 0.00 0.00 0.00 1.41 -0.53 40 0 15 0
27NOV25 46.00 P 1.93 1.93 1.93 1.85 -0.64 40 15 15 +15
27NOV25 47.00 P 2.39 2.39 2.39 2.37 -0.60 39 1 94 0
27NOV25 48.00 P 0.00 0.00 0.00 3.01 -0.70 40 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 3.69 -0.89 40 0 18 0
27NOV25 50.00 P 0.00 0.00 0.00 4.61 -0.76 44 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 6.74 -0.89 48 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 9.04 -0.44 51 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 11.54 -0.55 60 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 13.94 -0.39 64 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 16.14 -0.82 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 18.61 -0.85 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.10 -0.04 43 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.14 -0.07 42 0 98 0
30DEC25 36.00 P 0.00 0.00 0.00 0.22 -0.08 42 0 18 0
30DEC25 37.00 P 0.00 0.00 0.00 0.31 -0.11 42 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.44 -0.14 42 0 22 0
30DEC25 39.00 P 0.00 0.00 0.00 0.60 -0.18 42 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 0.80 -0.23 42 0 120 0
30DEC25 41.00 P 0.00 0.00 0.00 1.05 -0.26 43 0 105 0
30DEC25 42.00 P 1.43 1.43 1.43 1.32 -0.33 42 13 112 0
30DEC25 43.00 P 0.00 0.00 0.00 1.63 -0.42 42 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 1.98 -0.49 41 0 75 0
30DEC25 45.00 P 2.56 2.56 2.56 2.40 -0.55 41 15 75 +15
30DEC25 46.00 P 0.00 0.00 0.00 2.89 -0.60 41 0 60 0
30DEC25 47.00 P 3.54 3.59 3.44 3.43 -0.71 41 40 56 +40
30DEC25 48.00 P 0.00 0.00 0.00 4.00 -0.79 41 0 12 0
30DEC25 49.00 P 4.75 4.75 4.75 4.63 -0.86 41 10 10 +10
30DEC25 50.00 P 0.00 0.00 0.00 5.20 -0.72 40 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 7.30 -0.57 43 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 9.54 -0.30 47 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 11.54 -1.07 43 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 13.94 -0.63 45 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 16.25 -1.00 42 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.61 -0.88 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.16 -0.05 44 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 0.23 -0.06 45 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 0.31 -0.10 44 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.42 -0.12 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 0.56 -0.13 45 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.72 -0.15 45 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 0.93 -0.19 45 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 1.15 -0.24 45 0 15 0
29JAN26 40.00 P 0.00 0.00 0.00 1.43 -0.27 45 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 1.71 -0.33 45 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 2.03 -0.40 44 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 2.39 -0.45 44 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 2.78 -0.51 44 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 3.21 -0.63 43 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.74 -0.63 44 0 30 0
29JAN26 47.00 P 4.52 4.53 4.52 4.26 -0.49 43 30 30 +30
29JAN26 48.00 P 0.00 0.00 0.00 4.75 -0.83 43 0 15 0
29JAN26 49.00 P 5.67 5.67 5.67 5.47 -0.77 44 10 10 +10
29JAN26 50.00 P 6.33 6.33 6.33 6.13 -0.64 44 10 10 +10
29JAN26 52.50 P 0.00 0.00 0.00 7.77 -0.77 42 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 10.13 -0.72 48 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 12.25 -0.39 49 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 14.40 -0.41 48 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 16.25 -1.00 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.64 -0.99 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.97 - 43 0 0 -
26FEB26 38.00 P 0.00 0.00 0.00 1.18 - 43 0 0 -
26FEB26 39.00 P 0.00 0.00 0.00 1.45 - 43 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 1.73 - 43 0 0 -
26FEB26 41.00 P 0.00 0.00 0.00 2.07 - 43 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 2.42 - 43 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 2.83 - 43 0 0 -
26FEB26 44.00 P 0.00 0.00 0.00 3.25 - 43 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 3.74 - 43 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 4.23 - 43 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 4.78 - 43 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 5.35 - 43 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 5.96 - 43 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 6.49 - 42 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 8.19 - 42 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 10.13 - 42 0 0 -
26FEB26 57.50 P 0.00 0.00 0.00 12.27 - 44 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 14.40 - 43 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 16.58 - 42 0 0 -
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 5 0
30MAR26 25.00 P 0.18 0.18 0.18 0.04 -0.02 43 3 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.12 -0.05 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.17 -0.06 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.23 -0.08 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.31 -0.11 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.42 -0.11 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.53 -0.15 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.68 -0.16 43 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.82 -0.23 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.05 -0.18 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.26 -0.28 43 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.54 -0.28 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.81 -0.35 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.15 -0.36 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.50 -0.38 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.89 -0.37 43 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.28 -0.42 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.69 -0.47 43 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 4.15 -0.50 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.67 -0.53 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.24 -0.42 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.80 -0.53 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.56 -0.27 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.87 -0.67 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.98 -0.62 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.82 -0.36 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.57 -0.73 43 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.71 -0.73 43 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.64 -0.98 40 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.96 -1.11 40 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 -0.02 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.36 -0.03 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.46 -0.04 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.58 -0.04 45 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.72 -0.06 45 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.88 -0.06 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.05 -0.09 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.27 -0.09 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.49 -0.11 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.75 -0.13 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.04 -0.13 45 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.33 -0.17 45 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.68 -0.18 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.04 -0.18 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.39 -0.26 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.76 -0.32 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.18 -0.34 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.62 -0.42 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.09 -0.47 45 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.60 -0.48 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.21 -0.45 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.81 -0.40 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.25 -0.56 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.91 -0.59 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.56 -0.62 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.11 -0.71 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.10 -0.59 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.77 -0.70 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.72 -0.89 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.74 -1.12 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.11 -0.57 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.67 -0.11 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.81 -0.14 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.98 -0.15 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.16 -0.19 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.38 -0.19 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.61 -0.21 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.85 -0.26 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.15 -0.25 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.44 -0.28 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.76 -0.32 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.12 -0.33 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.49 -0.34 45 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.86 -0.41 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.31 -0.41 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.75 -0.42 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.20 -0.46 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.70 -0.49 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.19 -0.47 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.70 -0.48 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.24 -0.53 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.80 -0.57 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.42 -0.56 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.02 -0.58 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.64 -0.66 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.28 -0.73 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.02 -0.55 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.79 -0.87 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.69 -0.84 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.67 -0.75 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.91 -0.79 47 0 0 0
TOTAL PUT 209 2,418 +177
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 56.15
31OCT25 39.00 C 0.00 0.00 0.00 17.15 -1.10 0 0 0 0
31OCT25 40.00 C 0.00 0.00 0.00 16.15 -1.29 0 0 0 0
31OCT25 41.00 C 0.00 0.00 0.00 15.15 -1.13 0 0 0 0
31OCT25 42.00 C 0.00 0.00 0.00 14.15 -1.15 0 0 0 0
31OCT25 43.00 C 0.00 0.00 0.00 13.15 -1.12 0 0 0 0
31OCT25 44.00 C 0.00 0.00 0.00 12.15 -1.20 0 0 0 0
31OCT25 45.00 C 0.00 0.00 0.00 11.15 -1.12 0 0 0 0
31OCT25 46.00 C 0.00 0.00 0.00 10.15 -1.17 0 0 0 0
31OCT25 47.00 C 0.00 0.00 0.00 9.15 -1.10 0 0 0 0
31OCT25 48.00 C 0.00 0.00 0.00 8.15 -1.16 0 0 0 0
31OCT25 49.00 C 0.00 0.00 0.00 7.15 -1.00 0 0 0 0
31OCT25 50.00 C 0.00 0.00 0.00 6.15 -1.13 0 0 0 0
31OCT25 52.50 C 0.00 0.00 0.00 3.65 -1.13 0 0 0 0
31OCT25 55.00 C 2.60 2.60 1.50 1.15 -1.17 0 2 0 -236
31OCT25 57.50 C 0.30 0.40 0.01 0.00 -0.35 0 1,048 1,421 +228
31OCT25 60.00 C 0.04 0.04 0.01 0.00 -0.01 0 103 4,337 0
31OCT25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 366 0
31OCT25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
31OCT25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 87.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
07NOV25 40.00 C 0.00 0.00 0.00 16.18 -1.26 84 0 0 0
07NOV25 41.00 C 0.00 0.00 0.00 15.18 -1.27 76 0 0 0
07NOV25 42.00 C 0.00 0.00 0.00 14.18 -1.21 69 0 0 0
07NOV25 43.00 C 0.00 0.00 0.00 13.18 -1.20 61 0 0 0
07NOV25 44.00 C 0.00 0.00 0.00 12.29 -1.06 100 0 0 0
07NOV25 45.00 C 0.00 0.00 0.00 11.18 -1.33 0 0 0 0
07NOV25 46.00 C 0.00 0.00 0.00 10.18 -1.14 0 0 0 0
07NOV25 47.00 C 0.00 0.00 0.00 9.18 -1.23 0 0 0 0
07NOV25 48.00 C 0.00 0.00 0.00 8.18 -1.13 0 0 0 0
07NOV25 49.00 C 0.00 0.00 0.00 7.18 -1.22 0 0 0 0
07NOV25 50.00 C 0.00 0.00 0.00 6.37 -1.03 62 0 0 0
07NOV25 52.50 C 0.00 0.00 0.00 3.84 -1.03 39 0 0 0
07NOV25 55.00 C 2.70 2.70 1.80 1.63 -0.94 29 7 44 +4
07NOV25 57.50 C 0.87 1.05 0.42 0.44 -0.45 30 1,057 804 +398
07NOV25 60.00 C 0.25 0.27 0.10 0.09 -0.13 33 2,539 2,289 +1,595
07NOV25 62.50 C 0.06 0.07 0.03 0.02 -0.03 36 237 1,491 +73
07NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
07NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
07NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
07NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
07NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
07NOV25 87.50 C 0.00 0.00 0.00 0.01 - 116 0 0 -
27NOV25 39.00 C 0.00 0.00 0.00 17.77 -0.69 100 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 16.74 -0.72 93 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 15.71 -0.74 86 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 14.69 -0.78 79 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 13.67 -0.82 73 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 12.65 -0.85 67 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 11.63 -0.96 62 0 10 0
27NOV25 46.00 C 0.00 0.00 0.00 10.62 -0.70 56 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 9.61 -0.91 51 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 8.62 -0.89 47 0 21 0
27NOV25 49.00 C 0.00 0.00 0.00 7.64 -0.91 43 0 6 0
27NOV25 50.00 C 7.30 7.30 7.30 6.68 -0.89 39 200 294 +200
27NOV25 52.50 C 0.00 0.00 0.00 4.28 -0.82 30 0 4,250 0
27NOV25 55.00 C 3.46 3.46 2.62 2.52 -0.74 29 110 11,606 -66
27NOV25 57.50 C 1.61 1.87 1.27 1.18 -0.60 27 1,230 13,551 -758
27NOV25 60.00 C 0.98 1.00 0.58 0.58 -0.37 29 3,157 9,177 +1,496
27NOV25 62.50 C 0.43 0.46 0.26 0.26 -0.21 31 822 7,343 +124
27NOV25 65.00 C 0.20 0.22 0.13 0.13 -0.10 33 263 6,767 +97
27NOV25 67.50 C 0.11 0.11 0.10 0.07 -0.06 35 60 1,887 +60
27NOV25 70.00 C 0.07 0.07 0.06 0.04 -0.03 37 222 4,648 +1
27NOV25 72.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 3,402 0
27NOV25 75.00 C 0.02 0.02 0.02 0.02 -0.01 43 162 1,999 -162
27NOV25 77.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,622 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,366 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 731 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 504 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 107 0
30DEC25 25.00 C 0.00 0.00 0.00 31.54 -0.99 112 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 31.05 -0.50 136 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 29.93 -0.33 125 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 29.04 -0.94 124 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 27.84 -0.72 109 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 27.11 -0.52 116 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 25.60 -0.67 87 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 24.69 -0.89 88 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 23.87 -0.68 91 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 23.02 -0.28 93 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 21.99 -0.64 87 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 20.89 -0.64 79 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 19.84 -0.70 73 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 18.92 -0.81 72 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 17.87 -0.80 66 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.88 -0.98 63 0 27 0
30DEC25 41.00 C 0.00 0.00 0.00 15.71 -0.74 53 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 14.69 -0.78 49 0 160 0
30DEC25 43.00 C 0.00 0.00 0.00 13.84 -0.94 50 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 12.84 -0.91 47 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 11.84 -0.93 44 0 630 0
30DEC25 46.00 C 0.00 0.00 0.00 10.87 -0.94 41 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 9.90 -0.94 38 0 3,260 0
30DEC25 48.00 C 0.00 0.00 0.00 8.96 -0.55 36 0 2,629 0
30DEC25 49.00 C 0.00 0.00 0.00 8.05 -0.50 34 0 1,064 0
30DEC25 50.00 C 0.00 0.00 0.00 7.17 -0.88 33 860 7,395 0
30DEC25 52.50 C 5.75 5.75 5.75 5.13 -0.77 30 10 3,287 0
30DEC25 55.00 C 3.79 3.79 3.52 3.35 -0.79 28 710 16,028 0
30DEC25 57.50 C 2.84 2.84 2.23 2.13 -0.61 28 183 18,145 +74
30DEC25 60.00 C 1.73 1.80 1.36 1.32 -0.43 29 673 27,891 +476
30DEC25 62.50 C 1.15 1.15 0.85 0.80 -0.27 29 133 4,794 -10
30DEC25 65.00 C 0.73 0.73 0.51 0.48 -0.16 30 136 13,826 -9
30DEC25 67.50 C 0.42 0.46 0.42 0.28 -0.09 31 280 3,635 -133
30DEC25 70.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 22,280 0
30DEC25 72.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 1,668 0
30DEC25 75.00 C 0.00 0.00 0.00 0.07 0.00 34 0 2,195 0
30DEC25 77.50 C 0.07 0.07 0.07 0.04 0.00 34 18 2,135 +18
30DEC25 80.00 C 0.06 0.06 0.05 0.03 +0.01 36 129 2,168 +98
30DEC25 82.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 1,551 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
29JAN26 39.00 C 0.00 0.00 0.00 18.04 -0.74 56 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 17.03 -0.97 52 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 15.87 -0.88 45 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 15.03 -0.75 46 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 14.05 -0.77 44 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 13.07 -0.78 41 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.84 -0.93 33 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 11.18 -0.63 37 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 10.26 -0.79 36 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 9.37 -0.69 34 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 8.50 -0.85 33 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 7.67 -0.83 32 0 0 0
29JAN26 52.50 C 6.14 6.14 5.88 5.71 -0.75 30 49 64 +30
29JAN26 55.00 C 0.00 0.00 0.00 4.10 -0.68 29 0 995 0
29JAN26 57.50 C 3.04 3.04 3.04 2.83 -0.61 28 6 7,702 0
29JAN26 60.00 C 2.36 2.50 2.00 1.93 -0.54 29 1,712 2,539 +1,296
29JAN26 62.50 C 1.52 1.52 1.44 1.29 -0.46 29 15 356 -5
29JAN26 65.00 C 0.00 0.00 0.00 0.85 -0.39 29 0 3,229 0
29JAN26 67.50 C 0.00 0.00 0.00 0.55 -0.33 30 0 1,043 0
29JAN26 70.00 C 0.50 0.50 0.50 0.35 -0.27 30 10 320 +10
29JAN26 72.50 C 0.00 0.00 0.00 0.23 -0.22 31 0 310 0
29JAN26 75.00 C 0.00 0.00 0.00 0.15 -0.17 31 0 1,065 0
29JAN26 77.50 C 0.00 0.00 0.00 0.10 -0.14 32 0 45 0
29JAN26 80.00 C 0.00 0.00 0.00 0.06 -0.11 32 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 0.04 -0.09 32 0 2 0
29JAN26 85.00 C 0.00 0.00 0.00 0.03 -0.07 33 0 0 0
29JAN26 87.50 C 0.08 0.08 0.08 0.02 - 34 1 1 -
26FEB26 41.00 C 0.00 0.00 0.00 16.16 - 44 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 15.18 - 41 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 14.21 - 39 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 13.25 - 37 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 12.32 - 36 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 11.40 - 34 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 10.51 - 33 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 9.64 - 32 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 8.81 - 31 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 7.67 - 27 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 6.15 - 29 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 4.61 - 29 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 3.33 - 28 0 0 -
26FEB26 60.00 C 2.89 2.89 2.55 2.50 - 29 24 24 -
26FEB26 62.50 C 1.83 1.83 1.83 1.78 - 29 16 16 -
26FEB26 65.00 C 0.00 0.00 0.00 1.35 - 31 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 1.04 - 32 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 0.82 - 33 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 0.65 - 34 0 0 -
26FEB26 75.00 C 0.47 0.49 0.47 0.53 - 36 60 60 -
26FEB26 77.50 C 0.37 0.37 0.37 0.43 - 37 3 3 -
26FEB26 80.00 C 0.00 0.00 0.00 0.36 - 38 0 0 -
26FEB26 82.50 C 0.23 0.23 0.23 0.31 - 39 9 9 -
26FEB26 85.00 C 0.00 0.00 0.00 0.26 - 40 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 0.23 - 41 0 0 -
30MAR26 25.00 C 31.91 31.91 31.91 32.03 -0.68 83 15 15 +15
30MAR26 26.00 C 0.00 0.00 0.00 31.05 -0.81 80 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 29.93 -0.91 72 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 29.05 -0.93 72 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 27.84 -0.92 61 0 0 0
30MAR26 30.00 C 27.73 27.73 27.73 27.11 -0.68 67 40 40 +40
30MAR26 31.00 C 0.00 0.00 0.00 26.03 -0.91 61 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 25.27 -0.75 65 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 24.26 -0.59 61 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 23.02 -0.96 52 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.22 -0.74 54 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 21.33 -0.62 54 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.93 -1.05 40 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.92 -0.81 38 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 18.35 -0.54 45 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 17.20 -0.80 40 0 41 0
30MAR26 41.00 C 0.00 0.00 0.00 16.41 -0.76 41 0 151 0
30MAR26 42.00 C 16.03 16.03 16.03 15.45 -0.78 39 2 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 14.52 -0.33 38 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 13.59 -0.41 36 0 674 0
30MAR26 45.00 C 0.00 0.00 0.00 12.38 -0.64 31 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 11.82 -0.78 34 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 10.96 -0.79 33 0 963 0
30MAR26 48.00 C 0.00 0.00 0.00 10.14 -0.77 33 400 700 +30
30MAR26 49.00 C 0.00 0.00 0.00 9.34 -0.40 32 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 8.39 -0.92 30 0 5,773 0
30MAR26 52.50 C 0.00 0.00 0.00 6.75 -0.34 30 0 5,302 0
30MAR26 55.00 C 0.00 0.00 0.00 5.25 -0.73 29 0 17,227 0
30MAR26 57.50 C 4.31 4.31 4.00 3.98 -0.69 29 1,250 5,138 +1,133
30MAR26 60.00 C 3.10 3.10 3.10 3.09 -0.56 30 7 7,030 0
30MAR26 62.50 C 2.60 2.60 2.60 2.38 -0.49 30 20 2,984 0
30MAR26 65.00 C 2.16 2.16 1.90 1.84 -0.41 31 44 19,005 +38
30MAR26 67.50 C 1.76 1.76 1.46 1.43 -0.33 31 3 2,456 0
30MAR26 70.00 C 1.33 1.33 1.33 1.08 -0.30 32 6 6,705 0
30MAR26 72.50 C 1.11 1.11 1.11 0.88 -0.21 33 2 1,723 0
30MAR26 75.00 C 0.90 0.90 0.90 0.70 -0.17 34 2 1,375 -2
30MAR26 77.50 C 0.00 0.00 0.00 0.57 -0.13 34 0 699 0
30MAR26 80.00 C 0.00 0.00 0.00 0.47 -0.09 35 0 602 0
30MAR26 82.50 C 0.00 0.00 0.00 0.39 -0.07 36 0 416 0
30MAR26 85.00 C 0.00 0.00 0.00 0.31 -0.06 37 0 592 0
30MAR26 87.50 C 0.00 0.00 0.00 0.27 -0.04 38 0 3,379 0
29JUN26 34.00 C 0.00 0.00 0.00 23.50 -0.73 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.22 -0.74 45 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 21.33 -0.96 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.16 -1.24 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.57 -0.88 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.61 -0.49 42 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 17.66 -0.39 40 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 16.72 -0.45 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.45 -0.79 32 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 14.90 -0.52 36 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 14.03 -0.45 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.11 -0.51 34 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 12.34 -0.45 34 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 11.53 -0.42 33 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 10.75 -0.52 32 0 245 0
29JUN26 49.00 C 0.00 0.00 0.00 10.00 -0.51 32 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 9.28 -0.63 31 0 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 7.62 -0.46 31 0 1,347 0
29JUN26 55.00 C 0.00 0.00 0.00 6.16 -0.75 30 0 9,345 0
29JUN26 57.50 C 5.65 5.65 5.60 4.91 -0.82 30 8 884 +4
29JUN26 60.00 C 4.71 4.71 4.71 3.93 -0.78 30 2 5,645 -2
29JUN26 62.50 C 4.11 4.11 3.70 3.14 -0.71 30 11 15,239 +9
29JUN26 65.00 C 0.00 0.00 0.00 2.50 -0.64 30 0 22,129 0
29JUN26 67.50 C 2.81 2.81 2.81 1.99 -0.57 30 2 578 -2
29JUN26 70.00 C 2.34 2.34 2.28 1.57 -0.52 30 2 3,246 -2
29JUN26 72.50 C 0.00 0.00 0.00 1.25 -0.44 31 0 126 0
29JUN26 75.00 C 0.00 0.00 0.00 0.99 -0.41 31 0 6,196 0
29JUN26 77.50 C 0.00 0.00 0.00 0.78 -0.36 31 0 543 0
29JUN26 80.00 C 1.12 1.12 1.12 0.63 -0.31 31 7 571 0
29JUN26 82.50 C 0.95 0.95 0.95 0.50 -0.27 32 170 1,120 +40
29JUN26 85.00 C 0.00 0.00 0.00 0.41 -0.23 32 0 1,220 0
29JUN26 87.50 C 0.00 0.00 0.00 0.32 -0.21 32 0 706 0
29SEP26 39.00 C 0.00 0.00 0.00 18.61 -0.66 37 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.67 -1.02 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.72 -1.06 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.86 -1.03 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.90 -1.11 32 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.03 -1.15 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.38 -0.65 32 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 12.60 -0.98 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.66 -1.17 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.16 -0.87 31 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 10.49 -0.46 31 0 1 0
29SEP26 50.00 C 10.35 10.35 10.35 9.86 -0.58 31 25 512 -13
29SEP26 52.50 C 0.00 0.00 0.00 8.27 -0.85 30 0 1,294 0
29SEP26 55.00 C 0.00 0.00 0.00 6.97 -0.83 30 0 527 0
29SEP26 57.50 C 6.38 6.38 6.38 6.01 -0.56 31 2 99 +2
29SEP26 60.00 C 0.00 0.00 0.00 4.99 -0.59 31 0 2,170 0
29SEP26 62.50 C 0.00 0.00 0.00 4.23 -0.56 31 0 275 0
29SEP26 65.00 C 0.00 0.00 0.00 3.59 -0.53 31 0 632 0
29SEP26 67.50 C 0.00 0.00 0.00 3.04 -0.52 31 0 727 0
29SEP26 70.00 C 0.00 0.00 0.00 2.54 -0.43 32 0 1,380 0
29SEP26 72.50 C 0.00 0.00 0.00 2.13 -0.56 32 0 109 0
29SEP26 75.00 C 0.00 0.00 0.00 1.78 -0.58 32 0 1,090 0
29SEP26 77.50 C 0.00 0.00 0.00 1.49 -0.56 32 0 2,017 0
29SEP26 80.00 C 0.00 0.00 0.00 1.25 -0.56 32 0 546 0
29SEP26 82.50 C 0.00 0.00 0.00 1.05 -0.48 32 0 361 0
29SEP26 85.00 C 0.00 0.00 0.00 0.88 -0.49 32 0 356 0
29SEP26 87.50 C 0.00 0.00 0.00 0.72 -0.49 32 0 41 0
TOTAL CALL 18,276 439,141 +6,189
31OCT25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
31OCT25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
31OCT25 50.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 141 0
31OCT25 52.50 P 0.02 0.02 0.02 0.00 -0.05 0 15 1,479 0
31OCT25 55.00 P 0.02 0.02 0.01 0.00 -0.15 0 4 635 0
31OCT25 57.50 P 0.47 1.16 0.19 1.35 +0.64 0 673 0 -339
31OCT25 60.00 P 2.40 2.44 2.40 3.85 +0.94 0 100 0 0
31OCT25 62.50 P 0.00 0.00 0.00 6.35 +0.95 0 0 0 0
31OCT25 65.00 P 0.00 0.00 0.00 8.85 +0.95 0 0 0 0
31OCT25 67.50 P 0.00 0.00 0.00 11.35 +0.95 0 0 0 0
31OCT25 70.00 P 0.00 0.00 0.00 13.85 +0.95 0 0 0 0
31OCT25 72.50 P 0.00 0.00 0.00 16.35 +0.95 0 0 0 0
31OCT25 75.00 P 0.00 0.00 0.00 18.85 +0.95 0 0 0 0
31OCT25 77.50 P 0.00 0.00 0.00 21.35 +0.95 0 0 0 0
31OCT25 80.00 P 0.00 0.00 0.00 23.85 +0.95 0 0 0 0
31OCT25 82.50 P 0.00 0.00 0.00 26.35 +0.95 0 0 0 0
31OCT25 85.00 P 0.00 0.00 0.00 28.85 +0.95 0 0 0 0
31OCT25 87.50 P 0.00 0.00 0.00 31.35 - 0 0 0 -
07NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
07NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
07NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
07NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
07NOV25 48.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 45 0
07NOV25 49.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 60 0
07NOV25 50.00 P 0.00 0.00 0.00 0.01 -0.04 36 0 40 0
07NOV25 52.50 P 0.04 0.04 0.04 0.04 -0.10 28 5 101 +5
07NOV25 55.00 P 0.20 0.33 0.16 0.39 -0.03 27 1,286 1,191 +685
07NOV25 57.50 P 1.00 1.54 0.84 1.72 +0.54 29 829 1,096 +448
07NOV25 60.00 P 0.00 0.00 0.00 3.92 +0.93 33 0 0 0
07NOV25 62.50 P 5.42 5.42 5.42 6.35 +0.93 0 2 2 +2
07NOV25 65.00 P 0.00 0.00 0.00 8.85 +0.95 0 0 0 0
07NOV25 67.50 P 0.00 0.00 0.00 11.69 +1.29 100 0 0 0
07NOV25 70.00 P 0.00 0.00 0.00 14.22 +1.32 116 0 0 0
07NOV25 72.50 P 0.00 0.00 0.00 16.35 +0.95 0 0 0 0
07NOV25 75.00 P 0.00 0.00 0.00 19.21 +1.31 141 0 0 0
07NOV25 77.50 P 0.00 0.00 0.00 21.71 +1.31 153 0 0 0
07NOV25 80.00 P 0.00 0.00 0.00 24.22 +1.32 165 0 0 0
07NOV25 82.50 P 0.00 0.00 0.00 26.52 +1.12 154 0 0 0
07NOV25 85.00 P 0.00 0.00 0.00 29.24 +1.34 188 0 0 0
07NOV25 87.50 P 0.00 0.00 0.00 31.75 - 200 0 0 -
27NOV25 39.00 P 0.01 0.01 0.01 0.01 0.00 52 200 1,768 +200
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,430 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,522 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,545 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,815 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,748 0
27NOV25 45.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 2,347 0
27NOV25 46.00 P 0.02 0.02 0.02 0.03 +0.02 35 80 8,071 +60
27NOV25 47.00 P 0.00 0.00 0.00 0.05 +0.03 34 0 7,912 0
27NOV25 48.00 P 0.05 0.05 0.04 0.09 +0.05 34 400 5,737 +309
27NOV25 49.00 P 0.08 0.08 0.05 0.13 +0.06 33 439 4,939 +204
27NOV25 50.00 P 0.12 0.12 0.09 0.20 +0.08 32 1,551 8,966 +1,486
27NOV25 52.50 P 0.29 0.37 0.22 0.51 +0.15 30 2,263 21,402 +938
27NOV25 55.00 P 0.75 1.01 0.63 1.16 +0.24 28 2,072 7,954 +959
27NOV25 57.50 P 1.75 2.25 1.59 2.30 +0.37 26 478 5,573 -288
27NOV25 60.00 P 3.25 4.00 3.25 4.16 +0.59 26 17 1,084 +10
27NOV25 62.50 P 5.10 5.50 5.10 6.71 +1.13 37 22 23 +11
27NOV25 65.00 P 0.00 0.00 0.00 8.90 +0.87 33 0 54 0
27NOV25 67.50 P 0.00 0.00 0.00 11.69 +1.25 53 0 2 0
27NOV25 70.00 P 0.00 0.00 0.00 14.22 +1.21 62 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 16.35 +0.95 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 19.21 +1.31 75 0 270 0
27NOV25 77.50 P 0.00 0.00 0.00 21.71 +1.31 81 0 450 0
27NOV25 80.00 P 0.00 0.00 0.00 24.22 +0.90 87 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 26.52 +1.12 83 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 29.24 +1.34 99 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 31.75 +0.95 105 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 820 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,824 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14,946 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 734 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,629 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9,821 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6,996 0
30DEC25 42.00 P 0.05 0.05 0.05 0.03 +0.01 33 2 5,809 -2
30DEC25 43.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 4,226 0
30DEC25 44.00 P 0.07 0.07 0.07 0.06 +0.02 31 100 7,834 0
30DEC25 45.00 P 0.10 0.10 0.09 0.09 +0.02 31 17 24,211 0
30DEC25 46.00 P 0.13 0.13 0.11 0.13 +0.03 30 168 5,723 +127
30DEC25 47.00 P 0.15 0.15 0.15 0.19 +0.04 30 2 7,385 0
30DEC25 48.00 P 0.22 0.22 0.21 0.27 +0.05 30 30 13,095 -15
30DEC25 49.00 P 0.25 0.28 0.25 0.37 +0.07 29 14 5,928 0
30DEC25 50.00 P 0.38 0.42 0.35 0.51 +0.10 29 483 18,705 +12
30DEC25 52.50 P 0.83 0.85 0.66 1.02 +0.16 28 259 11,963 -34
30DEC25 55.00 P 1.43 1.73 1.40 1.84 +0.24 27 275 8,534 +159
30DEC25 57.50 P 2.58 2.58 2.58 3.02 +0.35 26 4 6,410 0
30DEC25 60.00 P 0.00 0.00 0.00 4.70 +0.54 26 0 2,438 0
30DEC25 62.50 P 0.00 0.00 0.00 6.84 +0.87 29 0 200 0
30DEC25 65.00 P 8.26 8.26 8.26 9.07 +0.81 30 30 340 0
30DEC25 67.50 P 0.00 0.00 0.00 11.69 +1.15 38 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 14.22 +1.21 44 0 17 0
30DEC25 72.50 P 0.00 0.00 0.00 16.35 +0.95 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.21 +0.95 53 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.71 +1.31 57 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 24.22 +0.88 62 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 26.52 +1.08 59 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 29.24 +1.34 70 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 31.75 +0.95 74 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.02 0.00 31 0 199 0
29JAN26 40.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 236 0
29JAN26 41.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 91 0
29JAN26 42.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 508 0
29JAN26 43.00 P 0.00 0.00 0.00 0.12 +0.04 31 0 844 0
29JAN26 44.00 P 0.17 0.17 0.17 0.17 +0.05 31 14 22 -14
29JAN26 45.00 P 0.00 0.00 0.00 0.22 +0.05 30 0 270 0
29JAN26 46.00 P 0.25 0.26 0.25 0.30 +0.07 30 10 1,140 +2
29JAN26 47.00 P 0.33 0.33 0.33 0.39 +0.07 30 206 1,863 +206
29JAN26 48.00 P 0.36 0.45 0.35 0.51 +0.09 29 120 779 +15
29JAN26 49.00 P 0.47 0.47 0.47 0.67 +0.13 29 15 291 0
29JAN26 50.00 P 0.65 0.74 0.63 0.85 +0.15 29 201 9,120 +31
29JAN26 52.50 P 1.18 1.34 1.04 1.47 +0.21 28 135 2,721 +72
29JAN26 55.00 P 2.05 2.24 1.86 2.36 +0.28 28 1,853 3,760 +1,339
29JAN26 57.50 P 3.05 3.05 3.05 3.54 +0.36 27 30 467 0
29JAN26 60.00 P 4.54 4.71 4.54 5.14 +0.44 27 35 934 +30
29JAN26 62.50 P 6.86 6.86 6.86 6.97 +0.45 26 6 26 +6
29JAN26 65.00 P 8.80 8.80 8.80 9.33 +0.79 30 20 0 -20
29JAN26 67.50 P 0.00 0.00 0.00 11.69 +0.96 32 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.22 +1.08 37 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.36 +0.85 31 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.21 +0.95 45 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.71 +1.30 49 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 24.22 +0.88 52 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 26.52 +1.08 51 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 29.24 +1.00 60 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 31.75 - 63 0 0 -
26FEB26 41.00 P 0.00 0.00 0.00 0.08 - 29 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 0.12 - 29 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 0.16 - 29 0 0 -
26FEB26 44.00 P 0.00 0.00 0.00 0.23 - 29 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 0.31 - 29 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 0.41 - 29 0 0 -
26FEB26 47.00 P 0.46 0.46 0.46 0.52 - 28 5 5 -
26FEB26 48.00 P 0.63 0.63 0.63 0.65 - 28 15 15 -
26FEB26 49.00 P 0.00 0.00 0.00 0.83 - 28 0 0 -
26FEB26 50.00 P 0.91 1.00 0.91 1.04 - 28 34 34 -
26FEB26 52.50 P 1.62 1.62 1.62 1.72 - 27 1 1 -
26FEB26 55.00 P 2.47 2.47 2.47 2.67 - 27 2 2 -
26FEB26 57.50 P 3.30 3.80 3.30 3.88 - 26 4 4 -
26FEB26 60.00 P 0.00 0.00 0.00 5.52 - 27 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 7.85 - 32 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 9.82 - 32 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 11.75 - 30 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 14.22 - 34 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 16.57 - 35 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 19.21 - 41 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 21.71 - 44 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 24.22 - 47 0 0 -
26FEB26 82.50 P 0.00 0.00 0.00 26.52 - 46 0 0 -
26FEB26 85.00 P 0.00 0.00 0.00 29.24 - 53 0 0 -
26FEB26 87.50 P 0.00 0.00 0.00 31.75 - 56 0 0 -
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.06 +0.04 32 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 +0.05 31 0 1,087 0
30MAR26 39.00 P 0.00 0.00 0.00 0.11 +0.06 31 0 737 0
30MAR26 40.00 P 0.00 0.00 0.00 0.15 +0.07 31 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.19 +0.08 30 0 1,030 0
30MAR26 42.00 P 0.00 0.00 0.00 0.26 +0.11 30 0 3,082 0
30MAR26 43.00 P 0.00 0.00 0.00 0.34 +0.13 30 0 2,409 0
30MAR26 44.00 P 0.00 0.00 0.00 0.43 +0.14 30 0 3,179 0
30MAR26 45.00 P 0.53 0.53 0.53 0.55 +0.16 30 40 9,092 +40
30MAR26 46.00 P 0.00 0.00 0.00 0.68 +0.17 30 0 2,060 0
30MAR26 47.00 P 0.92 0.92 0.81 0.81 +0.16 29 6 4,034 +2
30MAR26 48.00 P 0.97 0.97 0.97 0.98 +0.15 29 10 2,567 0
30MAR26 49.00 P 0.00 0.00 0.00 1.20 +0.17 29 0 3,215 0
30MAR26 50.00 P 1.29 1.37 1.26 1.43 +0.16 29 135 38,104 +121
30MAR26 52.50 P 0.00 0.00 0.00 2.18 +0.26 28 0 11,401 0
30MAR26 55.00 P 2.90 3.08 2.75 3.15 +0.29 28 235 6,005 0
30MAR26 57.50 P 0.00 0.00 0.00 4.35 +0.30 27 0 1,662 0
30MAR26 60.00 P 0.00 0.00 0.00 5.93 +0.39 28 0 411 0
30MAR26 62.50 P 0.00 0.00 0.00 7.85 +0.58 29 0 25 0
30MAR26 65.00 P 0.00 0.00 0.00 10.13 +0.95 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.02 +0.75 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.32 +0.79 32 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 16.63 +0.87 33 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 19.21 +0.95 37 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 21.71 +1.30 40 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 24.22 +0.88 43 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.52 +0.81 42 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 29.24 +1.00 49 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 31.75 +0.95 51 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 +0.09 31 0 744 0
29JUN26 35.00 P 0.00 0.00 0.00 0.16 +0.12 31 0 446 0
29JUN26 36.00 P 0.00 0.00 0.00 0.20 +0.14 31 0 1,484 0
29JUN26 37.00 P 0.40 0.40 0.40 0.27 +0.18 31 3 327 0
29JUN26 38.00 P 0.00 0.00 0.00 0.34 +0.21 31 0 280 0
29JUN26 39.00 P 0.00 0.00 0.00 0.43 +0.25 31 0 528 0
29JUN26 40.00 P 0.00 0.00 0.00 0.53 +0.27 31 0 456 0
29JUN26 41.00 P 0.00 0.00 0.00 0.66 +0.31 31 0 191 0
29JUN26 42.00 P 0.00 0.00 0.00 0.80 +0.34 31 0 923 0
29JUN26 43.00 P 0.88 0.88 0.88 0.94 +0.33 30 2 1,073 +2
29JUN26 44.00 P 1.02 1.04 1.02 1.09 +0.33 30 217 741 +167
29JUN26 45.00 P 1.18 1.18 1.18 1.30 +0.33 30 185 1,355 +57
29JUN26 46.00 P 0.00 0.00 0.00 1.52 +0.33 29 0 19,034 0
29JUN26 47.00 P 0.00 0.00 0.00 1.77 +0.30 29 0 394 0
29JUN26 48.00 P 0.00 0.00 0.00 2.06 +0.31 29 0 2,087 0
29JUN26 49.00 P 0.00 0.00 0.00 2.35 +0.25 29 0 505 0
29JUN26 50.00 P 0.00 0.00 0.00 2.70 +0.30 29 0 1,778 0
29JUN26 52.50 P 3.38 3.38 3.38 3.66 +0.34 29 10 1,180 +10
29JUN26 55.00 P 0.00 0.00 0.00 4.81 +0.27 28 0 3,072 0
29JUN26 57.50 P 0.00 0.00 0.00 6.12 +0.18 28 0 5,793 0
29JUN26 60.00 P 0.00 0.00 0.00 7.69 +0.23 28 0 1,049 0
29JUN26 62.50 P 0.00 0.00 0.00 9.41 +0.29 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.29 +0.40 28 0 10 0
29JUN26 67.50 P 0.00 0.00 0.00 13.21 +0.01 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.24 -0.14 26 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 17.75 +0.25 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.13 +0.47 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.39 +0.57 31 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 24.60 +0.48 30 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.99 +0.67 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.34 +0.63 30 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.80 +0.79 32 0 7 0
29SEP26 39.00 P 0.83 0.83 0.83 0.54 -0.05 28 45 208 -35
29SEP26 40.00 P 0.00 0.00 0.00 0.69 -0.04 28 0 839 0
29SEP26 41.00 P 0.00 0.00 0.00 0.84 -0.05 29 0 87 0
29SEP26 42.00 P 0.00 0.00 0.00 1.03 -0.04 29 0 61 0
29SEP26 43.00 P 0.00 0.00 0.00 1.24 -0.04 29 0 210 0
29SEP26 44.00 P 1.56 1.56 1.56 1.49 -0.01 29 6 561 0
29SEP26 45.00 P 0.00 0.00 0.00 1.76 0.00 29 0 1,861 0
29SEP26 46.00 P 0.00 0.00 0.00 2.04 +0.01 29 0 470 0
29SEP26 47.00 P 0.00 0.00 0.00 2.39 +0.11 29 0 605 0
29SEP26 48.00 P 0.00 0.00 0.00 2.62 0.00 29 0 967 0
29SEP26 49.00 P 0.00 0.00 0.00 3.07 +0.04 29 0 541 0
29SEP26 50.00 P 0.00 0.00 0.00 3.54 +0.13 30 0 797 0
29SEP26 52.50 P 4.30 4.40 4.30 4.52 +0.22 29 20 664 +20
29SEP26 55.00 P 0.00 0.00 0.00 5.78 +0.14 30 0 735 0
29SEP26 57.50 P 0.00 0.00 0.00 7.22 +0.24 30 0 69 0
29SEP26 60.00 P 8.50 8.50 8.50 8.81 +0.28 30 10 43 +10
29SEP26 62.50 P 0.00 0.00 0.00 10.61 +0.42 30 0 12 0
29SEP26 65.00 P 0.00 0.00 0.00 12.18 +0.47 29 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 14.10 +0.13 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.23 +0.12 30 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 18.21 +0.45 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.59 +0.67 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.77 +0.23 31 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.66 +0.39 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.11 +0.51 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.51 +0.76 30 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.80 +0.32 28 0 29 0
TOTAL PUT 15,450 449,171 +6,998
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$ 8.02
27NOV25 4.60 C 0.00 0.00 0.00 3.48 +0.10 127 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 3.40 +0.12 133 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 3.32 +0.14 137 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 3.20 +0.12 124 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.82 +0.09 96 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.61 +0.13 103 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.34 +0.10 86 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.09 +0.10 77 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.84 +0.10 68 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.58 +0.09 56 0 252 0
27NOV25 6.75 C 0.00 0.00 0.00 1.27 +0.03 0 0 140 0
27NOV25 7.00 C 0.00 0.00 0.00 1.07 +0.05 37 0 164 0
27NOV25 7.25 C 0.82 0.82 0.82 0.83 +0.04 32 3 3,734 0
27NOV25 7.50 C 0.62 0.62 0.62 0.60 +0.05 28 31 4,413 +29
27NOV25 7.75 C 0.00 0.00 0.00 0.40 +0.03 26 0 6,487 0
27NOV25 8.00 C 0.22 0.31 0.22 0.24 +0.01 25 172 4,621 -141
27NOV25 8.25 C 0.12 0.19 0.12 0.13 -0.01 24 1,168 4,446 -566
27NOV25 8.50 C 0.08 0.11 0.08 0.07 -0.01 25 1,038 2,508 +431
27NOV25 8.75 C 0.06 0.06 0.04 0.03 -0.01 25 549 1,615 +528
27NOV25 9.00 C 0.04 0.04 0.03 0.02 0.00 28 341 1,431 +236
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 290 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 185 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 550 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 4.19 +0.10 107 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.10 +0.11 108 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.02 +0.07 111 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.91 +0.06 104 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.74 +0.04 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.66 +0.01 74 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.59 +0.06 87 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.53 +0.09 97 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.40 +0.10 85 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.32 +0.12 88 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.21 +0.13 82 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.12 +0.07 82 0 100 0
30DEC25 5.25 C 0.00 0.00 0.00 2.87 +0.05 75 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.61 +0.11 65 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.34 +0.03 53 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.12 +0.13 54 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 1.86 +0.05 46 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.58 +0.02 33 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.31 -0.01 17 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.12 +0.04 30 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 0.90 +0.04 28 0 2,921 0
30DEC25 7.50 C 0.73 0.73 0.73 0.67 +0.03 24 2 29,257 -2
30DEC25 7.75 C 0.51 0.51 0.51 0.50 +0.02 25 30 20,222 0
30DEC25 8.00 C 0.40 0.40 0.40 0.36 +0.01 25 5 9,718 -5
30DEC25 8.25 C 0.27 0.27 0.27 0.25 +0.01 25 3 7,981 0
30DEC25 8.50 C 0.20 0.20 0.17 0.17 0.00 25 375 4,220 +364
30DEC25 8.75 C 0.14 0.14 0.14 0.11 0.00 25 500 10,595 0
30DEC25 9.00 C 0.10 0.10 0.08 0.07 0.00 26 310 1,344 +280
30DEC25 9.25 C 0.00 0.00 0.00 0.04 0.00 25 0 350 0
30DEC25 9.50 C 0.05 0.05 0.05 0.02 -0.01 25 30 242 +30
30DEC25 9.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 415 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 280 0
30DEC25 11.00 C 0.01 0.01 0.01 0.01 0.00 37 10 10 +10
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 12.00 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 3.53 +0.09 76 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.40 +0.09 65 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.34 +0.13 73 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.21 +0.10 63 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.14 +0.09 68 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.88 +0.06 60 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.61 +0.09 50 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.37 +0.06 47 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.14 +0.15 45 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.89 +0.08 40 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.59 +0.03 24 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.39 +0.07 30 0 3,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.17 +0.08 29 0 0 0
29JAN26 7.25 C 1.00 1.00 1.00 0.96 +0.08 27 65 60 +25
29JAN26 7.50 C 0.00 0.00 0.00 0.75 +0.05 25 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.59 +0.03 25 0 406 0
29JAN26 8.00 C 0.00 0.00 0.00 0.45 +0.02 25 0 497 0
29JAN26 8.25 C 0.37 0.38 0.33 0.34 +0.01 25 621 3,311 +621
29JAN26 8.50 C 0.28 0.29 0.28 0.25 +0.01 25 2,031 2,381 +1,866
29JAN26 8.75 C 0.00 0.00 0.00 0.18 +0.01 26 0 110 0
29JAN26 9.00 C 0.00 0.00 0.00 0.12 0.00 25 0 850 0
29JAN26 9.25 C 0.00 0.00 0.00 0.08 0.00 25 0 92 0
29JAN26 9.50 C 0.00 0.00 0.00 0.06 0.00 26 0 51 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 0.00 26 0 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 0.00 27 0 40 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.15 - 59 0 0 -
26FEB26 5.25 C 0.00 0.00 0.00 2.88 - 50 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 2.61 - 40 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 2.41 - 45 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 2.14 - 37 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 1.91 - 36 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 1.64 - 28 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 1.39 - 24 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 1.22 - 28 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 0.96 - 23 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 0.83 - 26 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 0.65 - 25 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 0.51 - 25 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 0.40 - 25 0 0 -
26FEB26 8.50 C 0.33 0.33 0.33 0.31 - 25 5 5 -
26FEB26 8.75 C 0.00 0.00 0.00 0.23 - 25 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 0.17 - 25 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 0.12 - 25 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 0.09 - 25 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 0.06 - 25 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 0.05 - 26 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 0.02 - 25 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
26FEB26 12.00 C 0.01 0.01 0.01 0.01 - 32 30 30 -
30MAR26 3.90 C 0.00 0.00 0.00 4.20 +0.10 60 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.10 +0.10 58 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.05 +0.10 70 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.91 +0.06 57 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.86 +0.16 67 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.70 +0.02 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.63 +0.10 56 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.53 +0.09 54 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.45 +0.14 56 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.34 +0.13 52 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.22 +0.11 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.17 +0.12 54 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.90 +0.08 45 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.68 +0.15 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.43 +0.12 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.18 +0.05 36 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 1.94 +0.11 33 0 45 0
30MAR26 6.50 C 0.00 0.00 0.00 1.71 +0.05 31 0 510 0
30MAR26 6.75 C 0.00 0.00 0.00 1.49 +0.11 29 0 3,252 0
30MAR26 7.00 C 0.00 0.00 0.00 1.28 +0.11 28 0 4,462 0
30MAR26 7.25 C 0.00 0.00 0.00 1.08 +0.03 27 0 11,792 0
30MAR26 7.50 C 0.92 0.92 0.92 0.85 +0.01 23 2 14,532 +2
30MAR26 7.75 C 0.00 0.00 0.00 0.73 +0.04 25 0 9,043 0
30MAR26 8.00 C 0.00 0.00 0.00 0.59 +0.03 25 0 17,362 0
30MAR26 8.25 C 0.00 0.00 0.00 0.47 +0.02 25 0 15,249 0
30MAR26 8.50 C 0.40 0.40 0.40 0.37 +0.01 25 3 1,794 0
30MAR26 8.75 C 0.00 0.00 0.00 0.30 +0.01 25 0 705 0
30MAR26 9.00 C 0.00 0.00 0.00 0.23 +0.01 25 0 1,831 0
30MAR26 9.25 C 0.00 0.00 0.00 0.18 +0.01 25 0 215 0
30MAR26 9.50 C 0.00 0.00 0.00 0.14 +0.01 26 0 499 0
30MAR26 9.75 C 0.13 0.13 0.13 0.10 0.00 25 196 196 +166
30MAR26 10.00 C 0.10 0.10 0.10 0.08 +0.01 26 30 663 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 11.00 C 0.05 0.05 0.05 0.02 0.00 25 10 10 +10
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 4.40 C 0.00 0.00 0.00 3.78 +0.10 53 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.64 +0.06 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.53 +0.03 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.45 +0.13 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.34 +0.05 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.24 +0.05 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.17 +0.12 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.96 +0.08 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.68 +0.12 32 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.48 +0.15 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.25 +0.12 33 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.02 +0.14 31 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.79 +0.12 29 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.54 +0.08 25 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.33 -0.03 24 0 370 0
29JUN26 7.25 C 0.00 0.00 0.00 1.21 +0.10 27 0 1,503 0
29JUN26 7.50 C 0.00 0.00 0.00 1.04 +0.07 27 0 9,087 0
29JUN26 7.75 C 0.00 0.00 0.00 0.86 +0.04 25 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.73 +0.03 25 0 1,278 0
29JUN26 8.25 C 0.00 0.00 0.00 0.62 +0.03 25 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 0.52 +0.03 26 0 329 0
29JUN26 8.75 C 0.00 0.00 0.00 0.44 +0.02 26 0 1,901 0
29JUN26 9.00 C 0.00 0.00 0.00 0.36 +0.01 26 0 5,039 0
29JUN26 9.25 C 0.00 0.00 0.00 0.30 +0.01 26 0 1,743 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 0.00 26 0 220 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 +0.01 26 0 550 0
29JUN26 10.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 574 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 0.00 26 0 500 0
29JUN26 11.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 192 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 0.00 26 0 50 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.53 +0.03 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.45 +0.06 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.34 +0.02 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.24 +0.02 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.17 +0.11 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.96 +0.08 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.69 +0.04 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.48 +0.06 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.26 +0.07 31 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.02 +0.04 28 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.79 +0.01 26 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.61 +0.06 27 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.40 +0.04 25 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.26 +0.05 27 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 1.09 +0.02 26 0 2,026 0
29SEP26 7.75 C 0.00 0.00 0.00 0.96 +0.03 26 0 218 0
29SEP26 8.00 C 0.00 0.00 0.00 0.84 +0.02 26 0 2,760 0
29SEP26 8.25 C 0.00 0.00 0.00 0.73 +0.02 26 0 122 0
29SEP26 8.50 C 0.00 0.00 0.00 0.63 +0.01 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.55 +0.01 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 +0.01 27 0 4 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 +0.01 27 0 2 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 0.00 27 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
TOTAL CALL 7,560 250,135 +3,884
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 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 84 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 47 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 1,140 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,520 0
27NOV25 6.75 P 0.01 0.01 0.01 0.01 0.00 35 55 7,718 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5,431 0
27NOV25 7.25 P 0.02 0.03 0.02 0.02 -0.01 27 28 7,565 0
27NOV25 7.50 P 0.04 0.04 0.03 0.04 -0.03 24 127 1,712 +10
27NOV25 7.75 P 0.11 0.11 0.08 0.10 -0.03 24 305 1,341 +269
27NOV25 8.00 P 0.18 0.18 0.16 0.19 -0.06 24 61 691 +22
27NOV25 8.25 P 0.35 0.35 0.27 0.34 -0.07 24 116 275 +56
27NOV25 8.50 P 0.00 0.00 0.00 0.54 -0.06 26 0 32 0
27NOV25 8.75 P 0.00 0.00 0.00 0.76 -0.06 28 0 7 0
27NOV25 9.00 P 0.00 0.00 0.00 0.98 -0.08 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.23 -0.09 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.48 -0.09 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.73 -0.09 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.98 -0.09 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.48 -0.09 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.98 -0.09 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.48 -0.09 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.98 -0.09 0 0 0 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 80 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 255 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4,967 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1,889 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20,782 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 12,476 0
30DEC25 6.50 P 0.02 0.02 0.02 0.01 0.00 28 7 29,084 0
30DEC25 6.75 P 0.03 0.03 0.03 0.02 0.00 27 8 9,941 -8
30DEC25 7.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 4,433 0
30DEC25 7.25 P 0.05 0.06 0.05 0.06 -0.02 25 57 9,843 0
30DEC25 7.50 P 0.10 0.11 0.10 0.11 -0.03 25 311 25,717 0
30DEC25 7.75 P 0.16 0.16 0.16 0.19 -0.03 25 1 9,834 +1
30DEC25 8.00 P 0.25 0.27 0.25 0.29 -0.05 24 40 3,082 +40
30DEC25 8.25 P 0.37 0.40 0.37 0.43 -0.06 24 431 753 +431
30DEC25 8.50 P 0.00 0.00 0.00 0.60 -0.03 24 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.77 -0.05 22 0 0 0
30DEC25 9.00 P 1.03 1.03 1.03 1.03 -0.06 28 5 5 +5
30DEC25 9.25 P 0.00 0.00 0.00 1.24 -0.09 25 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.51 -0.07 33 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.73 -0.09 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.98 -0.11 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.48 -0.09 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.98 -0.09 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.48 -0.09 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.98 -0.09 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 155 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 125 0
29JAN26 6.50 P 0.03 0.03 0.03 0.02 0.00 26 300 1,058 +300
29JAN26 6.75 P 0.00 0.00 0.00 0.04 0.00 26 0 7,235 0
29JAN26 7.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 760 0
29JAN26 7.25 P 0.10 0.11 0.10 0.11 -0.02 26 115 591 -10
29JAN26 7.50 P 0.16 0.16 0.16 0.17 -0.02 25 5 2,357 +5
29JAN26 7.75 P 0.23 0.26 0.22 0.25 -0.04 25 790 1,827 +776
29JAN26 8.00 P 0.31 0.33 0.31 0.36 -0.04 25 165 740 +118
29JAN26 8.25 P 0.45 0.45 0.45 0.50 -0.05 25 307 2,837 +307
29JAN26 8.50 P 0.00 0.00 0.00 0.66 -0.06 25 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.82 -0.10 23 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.03 -0.07 24 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.24 -0.11 22 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.53 -0.05 31 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.73 -0.10 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.01 -0.08 34 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.51 -0.08 39 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.98 -0.09 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.48 -0.09 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.98 -0.09 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
26FEB26 5.25 P 0.00 0.00 0.00 0.01 - 37 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 0.01 - 30 0 0 -
26FEB26 6.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
26FEB26 6.25 P 0.03 0.03 0.03 0.02 - 27 100 100 -
26FEB26 6.50 P 0.04 0.04 0.04 0.03 - 25 160 160 -
26FEB26 6.75 P 0.06 0.06 0.06 0.05 - 25 35 35 -
26FEB26 7.00 P 0.00 0.00 0.00 0.09 - 25 0 0 -
26FEB26 7.25 P 0.13 0.13 0.13 0.14 - 25 10 10 -
26FEB26 7.50 P 0.18 0.20 0.18 0.21 - 25 115 115 -
26FEB26 7.75 P 0.00 0.00 0.00 0.30 - 25 0 0 -
26FEB26 8.00 P 0.36 0.37 0.36 0.41 - 25 37 37 -
26FEB26 8.25 P 0.00 0.00 0.00 0.55 - 25 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 0.70 - 25 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 0.90 - 26 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 1.10 - 27 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 1.24 - 20 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 1.55 - 30 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 1.76 - 28 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 2.04 - 34 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 2.51 - 36 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 2.98 - 0 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 3.50 - 43 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 3.98 - 0 0 0 -
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 215 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 897 0
30MAR26 6.00 P 0.04 0.04 0.04 0.02 0.00 27 30 1,252 -10
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 1,082 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 1,386 0
30MAR26 6.75 P 0.10 0.10 0.09 0.08 -0.01 25 12 22,199 -4
30MAR26 7.00 P 0.13 0.13 0.13 0.12 -0.02 25 10 12,708 0
30MAR26 7.25 P 0.00 0.00 0.00 0.18 -0.02 25 0 23,967 0
30MAR26 7.50 P 0.26 0.26 0.26 0.26 -0.02 25 10 10,965 +10
30MAR26 7.75 P 0.31 0.36 0.31 0.36 -0.02 26 813 6,630 +800
30MAR26 8.00 P 0.00 0.00 0.00 0.46 -0.04 25 0 1,384 0
30MAR26 8.25 P 0.00 0.00 0.00 0.60 -0.04 25 0 426 0
30MAR26 8.50 P 0.71 0.71 0.71 0.75 -0.05 25 30 60 +30
30MAR26 8.75 P 0.00 0.00 0.00 0.95 -0.03 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.10 -0.09 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.29 -0.11 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.56 -0.03 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.76 -0.07 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.04 -0.05 31 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.51 -0.08 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.04 -0.03 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.55 -0.02 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.98 -0.09 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 27 0 145 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 751 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 500 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 0.00 26 0 836 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 2,537 0
29JUN26 6.75 P 0.19 0.19 0.19 0.19 -0.02 26 1 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 1,743 0
29JUN26 7.25 P 0.00 0.00 0.00 0.35 -0.02 26 0 5,488 0
29JUN26 7.50 P 0.00 0.00 0.00 0.44 -0.03 26 0 6,900 0
29JUN26 7.75 P 0.00 0.00 0.00 0.55 -0.03 26 0 3,577 0
29JUN26 8.00 P 0.00 0.00 0.00 0.68 -0.04 26 0 1,061 0
29JUN26 8.25 P 0.00 0.00 0.00 0.82 -0.04 26 0 61 0
29JUN26 8.50 P 0.00 0.00 0.00 0.98 -0.05 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.17 -0.04 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.28 -0.11 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.47 -0.12 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.67 -0.10 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.93 -0.04 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.17 -0.01 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.61 -0.02 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.04 -0.07 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.59 +0.02 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.02 -0.05 33 0 0 0
29SEP26 4.60 P 0.05 0.05 0.05 0.01 0.00 27 25 30 -25
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 0.00 28 0 566 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.01 27 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.01 27 0 72 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 -0.02 27 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 -0.02 28 0 2,481 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 -0.02 28 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 -0.02 28 0 42 0
29SEP26 7.75 P 0.71 0.71 0.71 0.71 -0.02 28 2 170 0
29SEP26 8.00 P 0.84 0.84 0.84 0.84 -0.03 28 2 170 0
29SEP26 8.25 P 0.00 0.00 0.00 0.99 -0.02 28 0 30 0
29SEP26 8.50 P 0.00 0.00 0.00 1.15 -0.02 28 0 548 0
29SEP26 8.75 P 0.00 0.00 0.00 1.31 -0.03 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.49 -0.03 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.66 -0.05 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.87 -0.04 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.08 -0.03 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.29 -0.03 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.72 -0.04 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.18 -0.03 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.64 -0.04 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.12 -0.04 36 0 0 0
TOTAL PUT 4,626 315,895 +3,123
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$ 87.20
27NOV25 49.00 C 0.00 0.00 0.00 38.62 -1.13 117 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 37.68 -1.55 118 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 35.20 -1.31 110 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 32.68 -1.37 99 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 30.23 -1.48 93 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 28.25 -0.94 104 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 25.43 -1.45 85 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 23.04 -0.97 80 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 20.69 -1.38 76 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 18.42 -1.18 73 0 5 0
27NOV25 72.50 C 0.00 0.00 0.00 16.26 -0.81 71 0 37 0
27NOV25 75.00 C 0.00 0.00 0.00 14.30 -0.99 71 0 376 0
27NOV25 77.50 C 0.00 0.00 0.00 12.36 -0.95 69 0 238 0
27NOV25 80.00 C 0.00 0.00 0.00 10.58 -0.91 68 0 260 0
27NOV25 82.50 C 0.00 0.00 0.00 8.96 -0.60 67 0 626 0
27NOV25 85.00 C 7.20 7.40 7.00 7.40 -0.65 65 482 4,135 -4
27NOV25 87.50 C 6.55 6.57 5.95 6.14 -0.60 65 332 393 +238
27NOV25 90.00 C 5.20 5.60 4.95 5.12 -0.61 65 151 1,083 +13
27NOV25 92.50 C 4.59 4.59 4.15 4.19 -0.51 65 9 2,811 -4
27NOV25 95.00 C 3.58 3.65 3.42 3.38 -0.44 65 206 1,349 +24
27NOV25 97.50 C 3.10 3.10 2.87 2.71 -0.37 65 188 1,259 +42
27NOV25 100.00 C 2.55 2.67 2.37 2.15 -0.31 65 115 1,324 +58
27NOV25 102.50 C 2.14 2.25 1.97 1.69 -0.26 65 116 642 +33
27NOV25 105.00 C 1.82 1.90 1.66 1.32 -0.22 65 287 713 +30
27NOV25 107.50 C 1.45 1.53 1.45 1.02 -0.18 65 164 275 +90
27NOV25 110.00 C 1.25 1.30 1.24 0.79 -0.14 65 150 428 +11
27NOV25 112.50 C 1.09 1.10 1.02 0.60 -0.12 64 145 208 +141
27NOV25 115.00 C 1.00 1.00 0.87 0.46 -0.09 65 130 137 -53
27NOV25 117.50 C 0.80 0.80 0.80 0.35 -0.07 65 2 1,022 +2
30DEC25 36.00 C 0.00 0.00 0.00 52.36 -0.05 146 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 50.28 -1.83 0 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 50.12 -0.50 129 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 48.94 -1.27 118 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 48.18 -0.52 124 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 47.65 -1.04 135 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 46.17 -1.27 116 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 45.26 -0.64 116 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 44.23 -1.49 112 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 43.26 -0.69 109 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 42.35 -1.09 109 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 41.41 -1.03 107 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 40.67 -0.76 110 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 39.64 -0.42 106 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 38.38 -0.85 97 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 35.53 -1.59 80 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 33.66 -0.90 89 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 31.20 -0.96 82 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 28.80 -1.18 77 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 26.45 -0.99 73 0 5 0
30DEC25 65.00 C 0.00 0.00 0.00 24.18 -0.97 70 0 561 0
30DEC25 67.50 C 0.00 0.00 0.00 21.99 -0.08 67 0 569 0
30DEC25 70.00 C 0.00 0.00 0.00 19.90 -0.51 65 0 841 0
30DEC25 72.50 C 17.05 17.16 17.00 17.92 -0.89 64 240 2,501 +240
30DEC25 75.00 C 0.00 0.00 0.00 15.28 -1.53 55 0 369 0
30DEC25 77.50 C 0.00 0.00 0.00 14.32 -0.84 62 0 136 0
30DEC25 80.00 C 0.00 0.00 0.00 12.59 -0.65 60 0 4,302 0
30DEC25 82.50 C 0.00 0.00 0.00 11.05 -0.88 60 0 2,066 0
30DEC25 85.00 C 9.56 9.76 9.50 9.76 -0.49 60 60 1,424 +45
30DEC25 87.50 C 8.36 8.36 8.36 8.60 -0.47 60 15 1,185 -15
30DEC25 90.00 C 7.23 7.43 7.23 7.53 -0.48 60 48 824 +15
30DEC25 92.50 C 6.37 6.60 6.37 6.54 -0.50 60 52 619 -36
30DEC25 95.00 C 5.60 5.63 5.57 5.66 -0.48 60 46 1,126 +26
30DEC25 97.50 C 4.93 5.11 4.93 4.87 -0.43 59 63 2,030 -15
30DEC25 100.00 C 4.40 4.50 4.39 4.18 -0.39 59 19 1,128 +10
30DEC25 102.50 C 4.03 4.03 4.01 3.58 -0.34 59 24 205 +10
30DEC25 105.00 C 3.44 3.51 3.44 3.05 -0.30 59 14 1,209 +8
30DEC25 107.50 C 3.11 3.11 3.11 2.60 -0.26 59 8 346 0
30DEC25 110.00 C 2.69 2.80 2.66 2.20 -0.23 59 22 423 0
30DEC25 112.50 C 2.44 2.44 2.44 1.86 -0.20 59 1 251 +1
30DEC25 115.00 C 0.00 0.00 0.00 1.57 -0.17 59 0 130 0
30DEC25 117.50 C 0.00 0.00 0.00 1.32 -0.15 59 0 116 0
30DEC25 120.00 C 1.78 1.78 1.69 1.11 -0.13 59 152 2,013 +120
30DEC25 122.50 C 1.52 1.52 1.52 0.93 -0.11 59 18 280 +18
30DEC25 125.00 C 1.38 1.38 1.36 0.78 -0.09 59 36 240 0
30DEC25 127.50 C 1.22 1.26 1.18 0.65 -0.08 59 540 332 +282
30DEC25 130.00 C 1.14 1.14 1.14 0.54 -0.07 59 120 262 +120
30DEC25 132.50 C 0.00 0.00 0.00 0.45 -0.04 59 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 0.37 -0.04 59 0 117 0
30DEC25 137.50 C 0.00 0.00 0.00 0.31 -0.03 59 0 50 0
30DEC25 140.00 C 0.00 0.00 0.00 0.26 -0.02 59 0 806 0
29JAN26 57.50 C 0.00 0.00 0.00 31.52 -0.99 70 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.18 -0.80 66 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 27.08 -0.76 66 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 25.14 -0.01 66 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.00 -1.07 53 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 20.26 -1.05 55 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.33 +0.08 62 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.09 -0.47 58 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.50 -0.52 58 0 15 0
29JAN26 80.00 C 0.00 0.00 0.00 14.00 -0.43 58 0 30 0
29JAN26 82.50 C 0.00 0.00 0.00 12.75 -0.41 58 0 31 0
29JAN26 85.00 C 11.21 11.21 11.21 11.52 -0.45 58 15 36 +15
29JAN26 87.50 C 0.00 0.00 0.00 10.39 -0.42 59 0 21 0
29JAN26 90.00 C 0.00 0.00 0.00 9.38 -0.39 59 0 192 0
29JAN26 92.50 C 8.70 8.70 8.70 8.45 -0.38 59 1 171 0
29JAN26 95.00 C 7.29 7.29 7.29 7.54 -0.45 59 1 64 0
29JAN26 97.50 C 6.88 6.88 6.88 6.71 -0.43 59 110 125 +63
29JAN26 100.00 C 0.00 0.00 0.00 5.96 -0.39 59 0 135 0
29JAN26 102.50 C 5.49 5.49 5.49 5.28 -0.36 59 15 31 +15
29JAN26 105.00 C 5.20 5.20 5.20 4.68 -0.32 59 10 119 +4
29JAN26 107.50 C 0.00 0.00 0.00 4.13 -0.29 59 0 0 0
29JAN26 110.00 C 4.17 4.17 4.15 3.65 -0.26 59 23 60 +20
29JAN26 112.50 C 0.00 0.00 0.00 3.22 -0.23 59 0 22 0
29JAN26 115.00 C 0.00 0.00 0.00 2.83 -0.21 58 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 2.49 -0.18 58 0 25 0
26FEB26 65.00 C 0.00 0.00 0.00 25.45 - 59 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 23.47 - 58 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 22.03 - 60 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 19.89 - 57 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 18.29 - 57 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 17.09 - 59 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 15.31 - 57 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 13.54 - 55 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 12.55 - 56 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 11.60 - 57 0 0 -
26FEB26 90.00 C 0.00 0.00 0.00 10.59 - 57 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 9.68 - 57 0 0 -
26FEB26 95.00 C 8.93 8.94 8.93 8.78 - 57 56 56 -
26FEB26 97.50 C 0.00 0.00 0.00 7.94 - 57 0 0 -
26FEB26 100.00 C 0.00 0.00 0.00 7.16 - 57 0 0 -
26FEB26 102.50 C 0.00 0.00 0.00 6.45 - 57 0 0 -
26FEB26 105.00 C 0.00 0.00 0.00 5.81 - 57 0 0 -
26FEB26 107.50 C 0.00 0.00 0.00 5.22 - 57 0 0 -
26FEB26 110.00 C 0.00 0.00 0.00 4.69 - 57 0 0 -
30MAR26 40.00 C 0.00 0.00 0.00 48.39 -1.20 76 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 47.65 -1.04 79 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 47.10 -0.34 85 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 45.51 -0.93 71 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 44.72 -1.07 73 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 44.23 -0.03 80 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.13 -0.58 76 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 41.88 -0.56 69 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.60 -0.71 78 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 40.23 -0.66 70 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 39.12 -1.22 67 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 36.85 -0.57 65 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.59 -0.83 62 0 18 0
30MAR26 57.50 C 0.00 0.00 0.00 32.56 -0.62 62 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 30.48 -0.91 61 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 28.39 -0.96 60 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.46 -0.82 59 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 24.72 -1.08 59 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.68 -0.48 57 0 207 0
30MAR26 72.50 C 0.00 0.00 0.00 21.30 -0.60 58 0 291 0
30MAR26 75.00 C 0.00 0.00 0.00 20.22 -0.22 61 0 807 0
30MAR26 77.50 C 0.00 0.00 0.00 18.78 -0.44 60 0 102 0
30MAR26 80.00 C 0.00 0.00 0.00 17.38 -0.07 60 0 121 0
30MAR26 82.50 C 0.00 0.00 0.00 15.70 -0.15 58 0 558 0
30MAR26 85.00 C 0.00 0.00 0.00 14.50 -0.60 58 0 21 0
30MAR26 87.50 C 0.00 0.00 0.00 13.43 -0.76 58 0 23 0
30MAR26 90.00 C 0.00 0.00 0.00 12.44 -0.55 58 0 1,039 0
30MAR26 92.50 C 0.00 0.00 0.00 11.55 -0.51 59 0 255 0
30MAR26 95.00 C 0.00 0.00 0.00 10.66 -0.50 59 0 494 0
30MAR26 97.50 C 0.00 0.00 0.00 9.82 -0.54 59 0 251 0
30MAR26 100.00 C 0.00 0.00 0.00 9.02 -0.51 59 0 127 0
30MAR26 102.50 C 0.00 0.00 0.00 8.28 -0.47 59 0 45 0
30MAR26 105.00 C 0.00 0.00 0.00 7.60 -0.44 59 0 6,500 0
30MAR26 107.50 C 0.00 0.00 0.00 6.97 -0.41 59 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 6.38 -0.39 58 0 70 0
30MAR26 112.50 C 0.00 0.00 0.00 5.85 -0.36 58 0 14 0
30MAR26 115.00 C 0.00 0.00 0.00 5.35 -0.34 58 0 216 0
30MAR26 117.50 C 0.00 0.00 0.00 4.90 -0.31 58 0 211 0
30MAR26 120.00 C 0.00 0.00 0.00 4.48 -0.29 58 0 1,585 0
30MAR26 122.50 C 0.00 0.00 0.00 4.10 -0.27 58 0 3 0
30MAR26 125.00 C 0.00 0.00 0.00 3.75 -0.25 58 0 21 0
30MAR26 127.50 C 0.00 0.00 0.00 3.43 -0.22 58 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 3.13 -0.21 58 0 66 0
30MAR26 132.50 C 0.00 0.00 0.00 2.86 -0.20 58 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 2.61 -0.18 58 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 2.39 -0.16 58 0 375 0
30MAR26 140.00 C 0.00 0.00 0.00 2.18 -0.09 58 0 684 0
29JUN26 48.00 C 0.00 0.00 0.00 42.18 -1.04 64 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.31 -0.69 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.42 -1.21 62 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.45 -0.68 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.38 -0.72 61 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 34.42 -0.78 60 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 32.61 -0.41 60 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 30.90 -1.28 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.11 -0.81 59 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 27.53 -1.38 59 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 25.87 -0.75 58 0 81 0
29JUN26 72.50 C 0.00 0.00 0.00 24.40 -0.36 58 0 351 0
29JUN26 75.00 C 0.00 0.00 0.00 23.04 -0.31 58 0 6 0
29JUN26 77.50 C 0.00 0.00 0.00 21.73 -0.61 58 0 15 0
29JUN26 80.00 C 0.00 0.00 0.00 20.55 -0.16 58 0 59 0
29JUN26 82.50 C 0.00 0.00 0.00 19.39 -1.11 58 0 20 0
29JUN26 85.00 C 0.00 0.00 0.00 18.39 -0.16 59 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 17.27 -0.68 59 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 16.30 -0.65 59 0 73 0
29JUN26 92.50 C 0.00 0.00 0.00 15.40 -0.63 59 0 340 0
29JUN26 95.00 C 0.00 0.00 0.00 14.55 -0.60 59 0 70 0
29JUN26 97.50 C 0.00 0.00 0.00 13.74 -0.59 59 0 128 0
29JUN26 100.00 C 0.00 0.00 0.00 13.00 -0.55 59 0 240 0
29JUN26 102.50 C 0.00 0.00 0.00 12.25 -0.58 59 0 127 0
29JUN26 105.00 C 0.00 0.00 0.00 11.53 -0.60 59 0 40 0
29JUN26 107.50 C 0.00 0.00 0.00 10.84 -0.58 59 0 62 0
29JUN26 110.00 C 0.00 0.00 0.00 10.19 -0.56 59 0 11 0
29JUN26 112.50 C 9.86 9.86 9.86 9.58 -0.54 59 15 15 +15
29JUN26 115.00 C 0.00 0.00 0.00 9.01 -0.52 59 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 8.47 -0.50 59 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 7.97 -0.47 59 0 134 0
29JUN26 122.50 C 0.00 0.00 0.00 7.49 -0.45 59 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 7.04 -0.44 59 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.62 -0.42 59 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 6.23 -0.39 59 0 54 0
29JUN26 132.50 C 0.00 0.00 0.00 5.86 -0.37 59 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.51 -0.36 59 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 5.18 -0.35 59 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 4.87 -0.33 59 0 47 0
29SEP26 55.00 C 0.00 0.00 0.00 37.98 -1.23 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.22 -1.29 59 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 34.62 -1.08 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 32.93 -0.91 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.34 -1.18 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.73 -0.96 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.33 -1.03 58 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 27.11 -0.58 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.80 -0.63 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.44 -0.77 58 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 23.36 -1.01 58 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 22.29 -0.97 58 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 21.34 -0.77 58 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 20.48 -0.84 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.55 -0.38 59 0 23 0
29SEP26 92.50 C 0.00 0.00 0.00 18.67 -0.80 59 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 17.83 -0.78 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 17.04 -0.76 59 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 16.29 -0.74 60 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 15.57 -0.73 60 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 14.90 -0.71 60 0 6 0
29SEP26 107.50 C 0.00 0.00 0.00 14.25 -0.70 60 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 13.61 -0.71 60 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 12.98 -0.72 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.37 -0.70 60 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 11.79 -0.68 60 0 18 0
TOTAL CALL 4,201 66,785 +1,582
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 92 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
27NOV25 52.50 P 0.10 0.10 0.10 0.01 0.00 67 58 89 +58
27NOV25 55.00 P 0.00 0.00 0.00 0.02 0.00 66 0 212 0
27NOV25 57.50 P 0.00 0.00 0.00 0.04 +0.01 65 0 230 0
27NOV25 60.00 P 0.23 0.23 0.23 0.08 +0.02 65 1 385 0
27NOV25 62.50 P 0.28 0.28 0.28 0.14 +0.03 64 31 1,044 +31
27NOV25 65.00 P 0.00 0.00 0.00 0.25 +0.04 64 0 514 0
27NOV25 67.50 P 0.48 0.52 0.48 0.43 +0.07 65 216 440 +5
27NOV25 70.00 P 0.76 0.82 0.76 0.69 +0.11 65 1,016 3,212 +6
27NOV25 72.50 P 1.05 1.05 1.00 1.05 +0.15 65 51 1,113 0
27NOV25 75.00 P 1.44 1.47 1.29 1.54 +0.28 65 69 5,002 +69
27NOV25 77.50 P 1.84 2.10 1.82 2.05 +0.24 63 154 705 +117
27NOV25 80.00 P 2.52 2.86 2.43 2.80 +0.33 63 1,466 2,139 +1,076
27NOV25 82.50 P 3.41 3.81 3.34 3.69 +0.38 63 42 1,396 +18
27NOV25 85.00 P 4.67 4.99 4.67 4.86 +0.50 64 122 854 +91
27NOV25 87.50 P 5.97 6.39 5.65 6.07 +0.49 63 351 663 +66
27NOV25 90.00 P 7.12 7.70 7.12 7.70 +0.78 65 7 570 +6
27NOV25 92.50 P 8.96 9.37 8.96 9.33 +0.82 66 41 168 +26
27NOV25 95.00 P 0.00 0.00 0.00 10.92 +1.15 65 0 57 0
27NOV25 97.50 P 0.00 0.00 0.00 12.33 +0.10 59 0 39 0
27NOV25 100.00 P 0.00 0.00 0.00 14.23 +0.43 58 0 38 0
27NOV25 102.50 P 0.00 0.00 0.00 16.91 +0.95 67 0 0 0
27NOV25 105.00 P 19.05 19.05 19.05 19.12 +1.19 68 2 2 +2
27NOV25 107.50 P 0.00 0.00 0.00 21.29 +1.83 68 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 24.08 +1.75 78 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 25.70 +1.20 64 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 28.28 +1.33 70 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 30.48 +1.03 64 0 3 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 301 0
30DEC25 48.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 702 0
30DEC25 49.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 602 0
30DEC25 50.00 P 0.23 0.23 0.23 0.05 +0.01 59 10 930 +10
30DEC25 52.50 P 0.00 0.00 0.00 0.10 +0.02 59 0 1,385 0
30DEC25 55.00 P 0.00 0.00 0.00 0.16 +0.03 59 0 1,087 0
30DEC25 57.50 P 0.00 0.00 0.00 0.27 +0.05 59 0 1,124 0
30DEC25 60.00 P 0.00 0.00 0.00 0.42 +0.06 59 0 1,076 0
30DEC25 62.50 P 0.00 0.00 0.00 0.63 +0.08 59 0 1,562 0
30DEC25 65.00 P 0.00 0.00 0.00 0.92 +0.11 59 0 1,548 0
30DEC25 67.50 P 1.26 1.26 1.25 1.31 +0.19 59 75 1,719 +75
30DEC25 70.00 P 0.00 0.00 0.00 1.72 +0.24 58 0 4,204 0
30DEC25 72.50 P 2.16 2.22 2.16 2.22 +0.23 58 1,018 1,521 +651
30DEC25 75.00 P 2.66 2.84 2.53 2.88 +0.27 58 12 1,155 0
30DEC25 77.50 P 3.35 3.66 3.35 3.67 +0.34 57 130 3,520 +30
30DEC25 80.00 P 4.42 4.66 4.29 4.56 +0.35 57 27 2,188 +6
30DEC25 82.50 P 5.67 5.67 5.67 5.57 +0.36 57 3 1,399 -3
30DEC25 85.00 P 6.89 6.91 6.83 6.79 +0.50 57 169 1,508 +1
30DEC25 87.50 P 8.31 8.32 8.25 8.14 +0.56 58 42 917 +15
30DEC25 90.00 P 9.71 9.77 9.50 9.60 +0.70 58 21 154 0
30DEC25 92.50 P 0.00 0.00 0.00 11.19 +0.63 59 0 850 0
30DEC25 95.00 P 0.00 0.00 0.00 12.43 +0.15 56 0 173 0
30DEC25 97.50 P 0.00 0.00 0.00 14.27 +0.63 56 0 102 0
30DEC25 100.00 P 0.00 0.00 0.00 15.88 -0.14 55 0 15 0
30DEC25 102.50 P 0.00 0.00 0.00 17.75 +0.49 54 0 10 0
30DEC25 105.00 P 0.00 0.00 0.00 20.34 +0.47 59 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 22.34 +0.38 58 0 45 0
30DEC25 110.00 P 0.00 0.00 0.00 24.87 +1.23 62 0 13 0
30DEC25 112.50 P 0.00 0.00 0.00 26.40 +0.20 56 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 28.76 +0.27 57 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 31.55 +1.37 64 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 34.04 +1.21 67 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 35.62 +0.26 55 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 38.53 +0.95 65 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 40.55 -0.05 58 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 43.17 +1.18 63 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 45.41 +0.92 58 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 47.86 +0.85 58 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 50.61 +1.12 69 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 52.81 +0.94 58 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.66 +0.09 58 0 15 0
29JAN26 60.00 P 0.00 0.00 0.00 0.94 +0.12 58 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 1.28 +0.16 58 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 1.67 +0.14 58 0 386 0
29JAN26 67.50 P 0.00 0.00 0.00 2.10 +0.16 57 0 298 0
29JAN26 70.00 P 2.64 2.64 2.64 2.68 +0.25 57 15 244 0
29JAN26 72.50 P 3.08 3.08 3.04 3.35 +0.28 57 30 78 +30
29JAN26 75.00 P 3.85 4.13 3.85 4.15 +0.37 57 17 37 +15
29JAN26 77.50 P 0.00 0.00 0.00 4.99 +0.36 57 0 30 0
29JAN26 80.00 P 5.55 5.55 5.55 6.01 +0.45 57 10 1,005 +10
29JAN26 82.50 P 0.00 0.00 0.00 7.09 +0.50 57 0 116 0
29JAN26 85.00 P 0.00 0.00 0.00 8.34 +0.54 57 0 25 0
29JAN26 87.50 P 0.00 0.00 0.00 9.71 +0.57 57 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 11.18 +0.59 57 0 15 0
29JAN26 92.50 P 0.00 0.00 0.00 12.77 +0.62 58 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 13.98 +0.73 55 0 15 0
29JAN26 97.50 P 0.00 0.00 0.00 15.59 +0.44 55 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.00 +0.60 59 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.47 +0.19 56 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.23 -0.07 55 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.68 +1.30 58 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.77 +1.46 59 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.54 +1.30 64 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.28 +0.67 61 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 32.55 +1.41 62 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 2.25 - 56 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 2.79 - 56 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 3.43 - 56 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 4.16 - 56 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 5.00 - 55 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 5.95 - 56 0 0 -
26FEB26 80.00 P 6.65 6.65 6.65 7.01 - 55 5 5 -
26FEB26 82.50 P 0.00 0.00 0.00 8.18 - 56 0 0 -
26FEB26 85.00 P 0.00 0.00 0.00 9.46 - 56 0 0 -
26FEB26 87.50 P 0.00 0.00 0.00 10.72 - 56 0 0 -
26FEB26 90.00 P 0.00 0.00 0.00 11.97 - 54 0 0 -
26FEB26 92.50 P 0.00 0.00 0.00 13.64 - 55 0 0 -
26FEB26 95.00 P 0.00 0.00 0.00 15.19 - 55 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 17.27 - 57 0 0 -
26FEB26 100.00 P 0.00 0.00 0.00 18.93 - 57 0 0 -
26FEB26 102.50 P 0.00 0.00 0.00 20.49 - 55 0 0 -
26FEB26 105.00 P 0.00 0.00 0.00 22.65 - 57 0 0 -
26FEB26 107.50 P 0.00 0.00 0.00 24.88 - 59 0 0 -
26FEB26 110.00 P 0.00 0.00 0.00 26.38 - 56 0 0 -
30MAR26 40.00 P 0.00 0.00 0.00 0.13 +0.01 58 0 130 0
30MAR26 41.00 P 0.00 0.00 0.00 0.16 +0.02 58 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.19 +0.02 58 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.23 +0.03 58 0 22 0
30MAR26 44.00 P 0.00 0.00 0.00 0.27 +0.03 58 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.32 +0.04 58 0 152 0
30MAR26 46.00 P 0.00 0.00 0.00 0.38 +0.04 58 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.44 +0.04 58 0 70 0
30MAR26 48.00 P 0.00 0.00 0.00 0.50 +0.04 58 0 8 0
30MAR26 49.00 P 0.00 0.00 0.00 0.59 +0.06 58 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 0.66 +0.04 58 0 520 0
30MAR26 52.50 P 0.00 0.00 0.00 0.93 +0.09 58 0 509 0
30MAR26 55.00 P 0.00 0.00 0.00 1.25 +0.10 58 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 1.65 +0.14 58 0 800 0
30MAR26 60.00 P 0.00 0.00 0.00 2.08 +0.14 58 0 438 0
30MAR26 62.50 P 0.00 0.00 0.00 2.64 +0.18 58 0 803 0
30MAR26 65.00 P 0.00 0.00 0.00 3.18 +0.18 58 0 16 0
30MAR26 67.50 P 0.00 0.00 0.00 3.83 +0.24 57 0 458 0
30MAR26 70.00 P 4.71 4.71 4.60 4.55 +0.25 57 19 3,010 -17
30MAR26 72.50 P 0.00 0.00 0.00 5.38 +0.29 57 0 1,487 0
30MAR26 75.00 P 0.00 0.00 0.00 6.29 +0.34 57 0 6,872 0
30MAR26 77.50 P 0.00 0.00 0.00 7.31 +0.40 57 0 473 0
30MAR26 80.00 P 0.00 0.00 0.00 8.43 +0.48 57 0 1,204 0
30MAR26 82.50 P 0.00 0.00 0.00 9.65 +0.52 57 0 221 0
30MAR26 85.00 P 0.00 0.00 0.00 10.95 +0.57 57 0 149 0
30MAR26 87.50 P 0.00 0.00 0.00 12.35 +0.57 57 0 54 0
30MAR26 90.00 P 0.00 0.00 0.00 13.85 +0.63 57 0 1,020 0
30MAR26 92.50 P 0.00 0.00 0.00 15.43 +0.73 58 0 52 0
30MAR26 95.00 P 0.00 0.00 0.00 16.50 -0.07 55 0 12 0
30MAR26 97.50 P 0.00 0.00 0.00 18.73 +0.50 58 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.94 +1.35 60 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 22.37 +0.42 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.83 +0.58 57 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.84 +0.74 58 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.12 +1.03 60 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.66 +0.24 57 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.28 +0.76 60 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.38 +1.08 61 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.23 +0.24 59 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.46 +0.61 60 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.55 +0.26 60 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 43.29 +1.12 63 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 45.24 +0.80 62 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 47.60 +0.99 63 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 49.92 +1.06 63 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 52.19 +1.06 63 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 54.49 +1.09 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.41 +0.06 59 0 119 0
29JUN26 49.00 P 0.00 0.00 0.00 1.55 +0.07 59 0 4 0
29JUN26 50.00 P 0.00 0.00 0.00 1.72 +0.09 59 0 100 0
29JUN26 52.50 P 0.00 0.00 0.00 2.18 +0.09 59 0 204 0
29JUN26 55.00 P 0.00 0.00 0.00 2.69 +0.13 59 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 3.30 +0.14 59 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 3.94 +0.17 59 0 124 0
29JUN26 62.50 P 0.00 0.00 0.00 4.57 +0.16 58 0 93 0
29JUN26 65.00 P 0.00 0.00 0.00 5.30 +0.18 58 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 6.13 +0.22 58 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 7.04 +0.26 58 0 309 0
29JUN26 72.50 P 0.00 0.00 0.00 8.01 +0.28 58 0 418 0
29JUN26 75.00 P 0.00 0.00 0.00 9.08 +0.33 57 0 5,484 0
29JUN26 77.50 P 0.00 0.00 0.00 10.21 +0.35 57 0 13 0
29JUN26 80.00 P 0.00 0.00 0.00 11.42 +0.37 58 0 13,515 0
29JUN26 82.50 P 0.00 0.00 0.00 12.73 +0.42 57 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 14.05 +0.42 57 0 174 0
29JUN26 87.50 P 0.00 0.00 0.00 15.49 +0.43 58 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 16.98 +0.42 58 0 166 0
29JUN26 92.50 P 0.00 0.00 0.00 18.55 +0.45 58 0 174 0
29JUN26 95.00 P 0.00 0.00 0.00 20.15 +0.39 58 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 21.82 +0.44 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.57 +0.41 58 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 25.33 +0.41 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.15 +0.94 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.32 +1.36 60 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.25 +0.83 60 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.93 +1.01 59 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.89 +0.45 60 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.37 -0.04 58 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.88 +0.28 60 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.99 +0.53 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.03 +0.79 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 45.08 +0.58 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.33 +0.37 61 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 49.52 +0.28 61 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 51.68 +0.74 61 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 53.94 +0.77 61 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 56.31 +0.95 62 0 24 0
29SEP26 55.00 P 0.00 0.00 0.00 4.14 +0.09 60 0 6 0
29SEP26 57.50 P 0.00 0.00 0.00 4.86 +0.20 59 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 5.58 +0.21 59 0 9 0
29SEP26 62.50 P 0.00 0.00 0.00 6.37 +0.08 59 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.23 +0.09 58 0 14 0
29SEP26 67.50 P 0.00 0.00 0.00 8.17 +0.11 58 0 1 0
29SEP26 70.00 P 9.01 9.26 9.00 9.18 +0.13 58 300 433 +300
29SEP26 72.50 P 0.00 0.00 0.00 10.26 +0.17 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 11.43 -0.21 58 0 68 0
29SEP26 77.50 P 0.00 0.00 0.00 12.62 +0.20 58 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 13.90 +0.22 58 0 57 0
29SEP26 82.50 P 0.00 0.00 0.00 15.24 +0.23 58 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 16.63 +0.25 58 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 18.17 +0.33 59 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 19.68 +0.34 58 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.22 +0.32 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.85 +0.30 59 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.56 +0.36 59 0 0 0
29SEP26 100.00 P 25.90 25.90 25.90 26.27 +0.54 59 24 96 -24
29SEP26 102.50 P 0.00 0.00 0.00 28.05 +0.30 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.73 +0.35 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.66 +0.41 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 33.56 +0.44 60 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.53 +0.46 60 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.39 +0.52 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.32 +0.34 60 0 0 0
TOTAL PUT 5,554 93,769 +2,670
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$ 13.74
30DEC25 3.56 C 0.00 0.00 0.00 10.19 +0.15 0 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.01 +0.15 0 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 9.84 +0.15 0 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 9.67 +0.16 0 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 9.49 +0.15 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.31 +0.15 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.13 +0.15 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 8.97 +0.16 92 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 8.79 +0.16 84 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 8.62 +0.17 102 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 8.42 +0.15 0 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.25 +0.16 0 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.08 +0.16 0 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 7.90 +0.16 0 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 7.72 +0.15 0 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 7.54 +0.15 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.38 +0.17 83 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.19 +0.15 0 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.02 +0.16 58 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 6.86 +0.18 80 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 130 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 0.00 117 0 0 0
30DEC25 4.63 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 0.00 109 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 73 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$ 13.74
27NOV25 8.75 C 0.00 0.00 0.00 5.01 +0.10 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.76 +0.11 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.52 +0.16 62 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.27 +0.16 57 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.02 +0.12 53 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.79 +0.17 62 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.81 +0.08 52 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.42 +0.20 61 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 1.88 +0.08 45 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.59 +0.16 56 0 1 0
27NOV25 13.00 C 0.00 0.00 0.00 1.17 +0.07 49 0 0 0
27NOV25 13.50 C 0.97 0.97 0.86 0.90 +0.09 51 72 666 0
27NOV25 14.00 C 0.75 0.77 0.75 0.69 +0.09 53 116 526 +116
27NOV25 14.50 C 0.54 0.54 0.48 0.48 +0.04 51 25 147 +14
27NOV25 15.00 C 0.37 0.46 0.37 0.36 +0.05 53 26 498 +2
27NOV25 15.50 C 0.25 0.25 0.25 0.25 +0.04 53 15 173 0
27NOV25 16.00 C 0.27 0.27 0.27 0.17 +0.03 53 3 239 +3
27NOV25 16.50 C 0.12 0.12 0.12 0.11 +0.02 53 35 155 0
27NOV25 17.00 C 0.10 0.10 0.10 0.07 +0.01 52 22 236 +22
27NOV25 17.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 279 0
27NOV25 18.00 C 0.00 0.00 0.00 0.03 0.00 53 0 283 0
27NOV25 18.50 C 0.00 0.00 0.00 0.02 0.00 54 0 128 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 87 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 294 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 59 5 236 +1
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 185 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 201 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 54 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 44 0
27NOV25 26.00 C 0.01 0.01 0.01 0.01 0.00 93 2 35 -2
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 63 0
27NOV25 28.00 C 0.01 0.01 0.01 0.01 0.00 103 2 0 -2
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 26 0
30DEC25 4.20 C 0.00 0.00 0.00 9.56 +0.16 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 9.46 +0.15 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 9.37 +0.16 107 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.27 +0.16 104 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.17 +0.16 100 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.07 +0.16 96 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 8.97 +0.16 92 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 8.87 +0.16 88 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 8.77 +0.16 83 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 8.52 +0.16 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.27 +0.16 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.02 +0.16 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 7.77 +0.15 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.53 +0.16 74 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.28 +0.14 67 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.03 +0.16 59 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.78 +0.08 0 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 6.53 +0.20 0 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.29 +0.16 62 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.01 +0.13 0 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 5.79 +0.18 52 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.51 +0.07 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.46 +0.38 90 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.04 +0.13 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.86 +0.21 65 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.61 +0.23 62 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.28 -0.03 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.19 +0.29 66 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 3.84 +0.18 47 0 195 0
30DEC25 10.50 C 0.00 0.00 0.00 3.42 +0.10 52 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.02 +0.13 54 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.54 -0.02 48 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.23 +0.10 52 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 1.87 +0.11 51 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.59 +0.07 52 0 56 0
30DEC25 13.50 C 0.00 0.00 0.00 1.36 +0.13 54 0 0 0
30DEC25 14.00 C 1.31 1.31 1.10 1.14 +0.12 54 23 81 +21
30DEC25 14.50 C 0.00 0.00 0.00 0.92 +0.07 54 0 60 0
30DEC25 15.00 C 0.77 0.77 0.77 0.78 +0.07 55 15 210 +15
30DEC25 15.50 C 0.66 0.66 0.66 0.64 +0.06 55 7 98 0
30DEC25 16.00 C 0.00 0.00 0.00 0.51 +0.05 55 0 64 0
30DEC25 16.50 C 0.00 0.00 0.00 0.41 +0.04 55 1 10 0
30DEC25 17.00 C 0.40 0.40 0.35 0.33 +0.04 55 22 93 +18
30DEC25 17.50 C 0.30 0.30 0.30 0.26 +0.03 55 5 95 +5
30DEC25 18.00 C 0.26 0.26 0.26 0.20 +0.02 54 3 84 +3
30DEC25 18.50 C 0.00 0.00 0.00 0.16 +0.02 55 0 119 0
30DEC25 19.00 C 0.00 0.00 0.00 0.13 +0.02 55 0 66 0
30DEC25 19.50 C 0.00 0.00 0.00 0.10 +0.01 55 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.08 +0.01 55 6 185 0
30DEC25 21.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.03 0.00 56 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.47 - 58 0 0 -
29JAN26 9.75 C 0.00 0.00 0.00 4.19 - 51 0 0 -
29JAN26 10.00 C 0.00 0.00 0.00 4.10 +0.22 62 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.55 +0.04 51 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.20 +0.17 54 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.84 +0.04 55 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.45 -0.03 52 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.15 +0.06 53 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.92 +0.08 55 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.68 +0.12 55 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.47 +0.12 56 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.24 +0.08 55 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.09 +0.07 56 0 52 0
29JAN26 15.50 C 0.00 0.00 0.00 0.94 +0.05 56 0 16 0
29JAN26 16.00 C 0.00 0.00 0.00 0.81 +0.05 56 0 52 0
29JAN26 16.50 C 0.77 0.77 0.77 0.69 +0.05 56 4 62 0
29JAN26 17.00 C 0.63 0.63 0.63 0.58 +0.04 56 15 40 +11
29JAN26 17.50 C 0.54 0.54 0.53 0.49 +0.03 56 243 242 +227
29JAN26 18.00 C 0.48 0.48 0.48 0.42 +0.04 56 30 65 +30
29JAN26 18.50 C 0.00 0.00 0.00 0.35 +0.03 56 0 28 0
29JAN26 19.00 C 0.00 0.00 0.00 0.29 +0.02 56 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.25 +0.03 56 0 15 0
29JAN26 20.00 C 0.00 0.00 0.00 0.21 +0.02 56 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.14 +0.01 56 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.05 0.00 56 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 +0.01 58 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 4.52 - 53 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 4.26 - 49 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 4.10 - 53 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 3.70 - 53 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 3.34 - 53 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 3.01 - 54 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 2.63 - 52 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 2.46 - 57 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 2.06 - 52 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 1.89 - 55 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 1.64 - 54 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 1.46 - 54 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 1.31 - 55 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 1.14 - 55 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 0.99 - 55 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 0.86 - 55 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 0.75 - 55 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 0.65 - 55 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 0.56 - 55 0 0 -
30MAR26 4.60 C 0.00 0.00 0.00 9.21 +0.16 64 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.11 +0.16 60 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.01 +0.16 54 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.91 +0.16 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.81 +0.16 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.57 +0.16 58 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.32 +0.15 47 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.08 +0.16 56 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.84 +0.16 58 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.64 +0.21 70 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.34 +0.20 48 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.11 +0.13 54 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.86 +0.16 50 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.62 +0.16 50 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.41 +0.12 56 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.16 +0.19 52 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.90 +0.13 48 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.76 +0.23 59 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.53 +0.21 57 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.31 +0.20 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.10 +0.19 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.78 +0.06 49 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.61 +0.09 52 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.49 +0.17 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.23 +0.12 53 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.88 +0.15 54 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.49 +0.10 53 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.18 +0.09 53 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.97 +0.17 57 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.68 +0.19 56 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.34 +0.02 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.14 +0.06 55 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.90 +0.03 55 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.72 +0.04 55 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 1.55 +0.07 55 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.42 +0.06 56 0 36 0
30MAR26 16.00 C 1.36 1.36 1.36 1.27 +0.03 56 10 10 +10
30MAR26 16.50 C 0.00 0.00 0.00 1.13 +0.03 56 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 1.01 +0.03 56 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 0.90 +0.02 56 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.80 +0.02 56 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.71 +0.02 56 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.63 +0.01 56 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.56 +0.01 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.49 +0.01 56 0 189 0
30MAR26 21.00 C 0.00 0.00 0.00 0.39 +0.01 56 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.30 0.00 56 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.24 0.00 56 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.15 0.00 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.11 -0.01 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.09 0.00 56 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 0.00 56 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 0.00 57 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 0.05 0.00 57 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 0.00 57 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 0.00 57 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 9.04 +0.13 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 8.97 +0.16 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.85 +0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.61 +0.17 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.32 +0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.16 +0.19 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.93 +0.21 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.64 +0.13 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.39 +0.14 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.17 +0.14 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.95 +0.14 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.77 +0.17 53 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.59 +0.22 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.37 +0.21 55 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.15 +0.19 55 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.92 +0.16 53 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.70 +0.16 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.49 +0.11 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.40 +0.24 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.11 +0.12 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.97 +0.13 54 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.79 +0.18 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.59 +0.16 53 0 649 0
29JUN26 10.50 C 0.00 0.00 0.00 4.26 +0.06 54 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.94 +0.12 53 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.70 +0.15 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.43 +0.14 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.09 +0.03 53 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.86 +0.03 54 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.80 +0.20 58 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.44 -0.02 54 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.27 +0.05 55 0 227 0
29JUN26 15.00 C 0.00 0.00 0.00 2.13 +0.06 56 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 1.98 +0.05 56 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.86 +0.07 57 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 1.72 +0.06 57 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 1.58 +0.04 57 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.46 +0.02 57 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.34 -0.01 57 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 1.23 -0.01 57 0 10 0
29JUN26 19.00 C 0.00 0.00 0.00 1.13 +0.02 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.04 +0.01 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.96 -0.01 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.81 -0.02 56 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.69 -0.02 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.58 -0.02 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.49 -0.02 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.42 -0.02 56 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.36 -0.01 56 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.30 -0.02 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.26 -0.01 56 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.22 -0.01 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 -0.01 56 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.14 -0.01 56 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 5.25 - 53 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 5.09 - 54 0 0 -
29SEP26 10.00 C 0.00 0.00 0.00 4.97 +0.03 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.65 +0.01 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.40 +0.15 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.10 +0.10 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.86 +0.11 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.66 +0.14 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.41 +0.10 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.22 +0.11 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.03 +0.09 57 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.84 +0.09 57 0 314 0
29SEP26 15.00 C 0.00 0.00 0.00 2.67 +0.08 57 0 846 0
29SEP26 15.50 C 0.00 0.00 0.00 2.54 +0.10 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.39 +0.09 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.24 +0.06 57 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.13 +0.08 58 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.01 +0.07 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.90 +0.07 58 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.78 +0.05 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.68 +0.05 58 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.57 +0.04 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.48 +0.04 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.31 +0.04 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.16 +0.03 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.02 +0.02 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.91 +0.03 58 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.80 +0.02 58 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.71 +0.01 58 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.63 +0.01 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.56 +0.01 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.50 +0.01 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.45 +0.01 58 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.40 +0.01 58 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.36 +0.01 58 0 70 0
TOTAL CALL 707 13,167 +494
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 36 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 141 0
27NOV25 11.50 P 0.09 0.09 0.09 0.09 -0.02 52 10 390 +10
27NOV25 12.00 P 0.00 0.00 0.00 0.16 -0.04 52 0 221 0
27NOV25 12.50 P 0.30 0.30 0.26 0.27 -0.06 51 91 196 +81
27NOV25 13.00 P 0.43 0.43 0.43 0.43 -0.08 52 48 874 +32
27NOV25 13.50 P 0.71 0.71 0.60 0.64 -0.10 51 99 219 +84
27NOV25 14.00 P 0.90 0.95 0.90 0.90 -0.12 51 18 92 0
27NOV25 14.50 P 1.15 1.15 1.15 1.24 -0.07 53 8 164 0
27NOV25 15.00 P 0.00 0.00 0.00 1.53 -0.21 48 0 171 0
27NOV25 15.50 P 0.00 0.00 0.00 1.91 -0.25 47 0 266 0
27NOV25 16.00 P 0.00 0.00 0.00 2.40 -0.13 53 0 216 0
27NOV25 16.50 P 0.00 0.00 0.00 2.86 -0.21 55 0 49 0
27NOV25 17.00 P 0.00 0.00 0.00 3.31 -0.18 54 0 184 0
27NOV25 17.50 P 0.00 0.00 0.00 3.80 -0.13 57 0 195 0
27NOV25 18.00 P 0.00 0.00 0.00 4.27 -0.15 53 0 111 0
27NOV25 18.50 P 0.00 0.00 0.00 4.80 -0.12 67 0 320 0
27NOV25 19.00 P 0.00 0.00 0.00 5.26 -0.24 0 0 102 0
27NOV25 19.50 P 0.00 0.00 0.00 5.76 -0.22 0 0 28 0
27NOV25 20.00 P 0.00 0.00 0.00 6.26 -0.16 0 0 70 0
27NOV25 21.00 P 0.00 0.00 0.00 7.32 -0.10 94 0 30 -33
27NOV25 22.00 P 0.00 0.00 0.00 8.32 -0.13 102 0 16 0
27NOV25 23.00 P 0.00 0.00 0.00 9.32 -0.10 109 0 15 -10
27NOV25 24.00 P 0.00 0.00 0.00 10.32 -0.12 117 0 32 0
27NOV25 25.00 P 0.00 0.00 0.00 11.42 -0.04 144 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 12.33 -0.13 132 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 13.33 -0.09 139 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 14.43 0.00 166 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 15.37 -0.05 159 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 16.33 -0.09 156 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 17.33 -0.09 161 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 18.33 -0.09 165 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 122 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 -0.01 53 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.05 -0.01 55 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.07 -0.01 55 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.09 -0.01 55 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.21 -0.03 54 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.31 -0.04 54 0 75 0
30DEC25 12.00 P 0.39 0.39 0.39 0.44 -0.05 54 15 40 +15
30DEC25 12.50 P 0.61 0.61 0.61 0.60 -0.07 53 15 55 +8
30DEC25 13.00 P 0.84 0.84 0.71 0.79 -0.10 53 30 75 +30
30DEC25 13.50 P 0.97 0.97 0.96 1.02 -0.13 53 30 149 0
30DEC25 14.00 P 0.00 0.00 0.00 1.30 -0.14 53 0 60 0
30DEC25 14.50 P 0.00 0.00 0.00 1.57 -0.09 52 0 50 0
30DEC25 15.00 P 0.00 0.00 0.00 2.00 -0.10 57 0 50 0
30DEC25 15.50 P 0.00 0.00 0.00 2.37 -0.11 57 0 2,722 0
30DEC25 16.00 P 0.00 0.00 0.00 2.67 -0.21 53 0 2,527 0
30DEC25 16.50 P 0.00 0.00 0.00 3.06 -0.24 53 0 107 0
30DEC25 17.00 P 0.00 0.00 0.00 3.56 -0.18 58 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 4.03 -0.17 61 0 79 0
30DEC25 18.00 P 0.00 0.00 0.00 4.42 -0.12 57 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 4.90 -0.22 59 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 5.42 -0.21 65 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.83 -0.23 59 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 6.31 -0.22 59 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 7.32 -0.24 67 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.32 -0.22 73 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 9.32 -0.21 78 0 5 0
30DEC25 24.00 P 0.00 0.00 0.00 10.32 -0.12 83 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.42 -0.04 100 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.39 -0.07 102 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.36 -0.06 103 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 14.43 0.00 115 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 15.37 -0.11 112 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 16.34 -0.08 112 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 17.33 -0.09 114 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 18.34 -0.08 119 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.13 - 56 0 0 -
29JAN26 9.75 P 0.00 0.00 0.00 0.16 - 56 0 0 -
29JAN26 10.00 P 0.00 0.00 0.00 0.20 -0.01 56 0 60 0
29JAN26 10.50 P 0.00 0.00 0.00 0.28 -0.03 56 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.38 -0.04 55 0 32 0
29JAN26 11.50 P 0.00 0.00 0.00 0.51 -0.05 55 0 3 0
29JAN26 12.00 P 0.00 0.00 0.00 0.67 -0.06 55 0 51 0
29JAN26 12.50 P 0.00 0.00 0.00 0.85 -0.08 54 0 120 0
29JAN26 13.00 P 0.00 0.00 0.00 1.05 -0.12 54 0 219 0
29JAN26 13.50 P 0.00 0.00 0.00 1.32 -0.12 55 0 18 0
29JAN26 14.00 P 0.00 0.00 0.00 1.60 -0.13 55 0 1 0
29JAN26 14.50 P 0.00 0.00 0.00 1.90 -0.07 55 0 22 0
29JAN26 15.00 P 0.00 0.00 0.00 2.25 -0.14 56 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.61 -0.14 57 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.00 -0.13 58 0 20 0
29JAN26 16.50 P 0.00 0.00 0.00 3.38 -0.12 58 0 40 0
29JAN26 17.00 P 0.00 0.00 0.00 3.75 -0.19 57 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.17 -0.12 58 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 4.61 -0.21 58 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.11 -0.17 62 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.50 -0.23 59 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.95 -0.27 59 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.45 -0.14 62 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.41 -0.16 65 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.32 -0.25 62 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.33 -0.20 67 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.36 -0.10 75 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 11.42 -0.06 85 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 12.39 -0.07 86 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.19 - 54 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.23 - 54 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 0.27 - 54 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 0.38 - 55 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.51 - 55 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 0.65 - 54 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 0.83 - 55 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 1.02 - 54 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 1.25 - 54 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 1.50 - 54 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 1.79 - 55 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 2.10 - 55 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 2.41 - 55 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 2.76 - 56 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 3.17 - 57 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 3.51 - 56 0 0 -
26FEB26 17.00 P 0.00 0.00 0.00 3.88 - 56 0 0 -
26FEB26 17.50 P 0.00 0.00 0.00 4.36 - 59 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 4.80 - 60 0 0 -
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 38 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 69 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 0 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 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 -0.01 56 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.07 -0.01 57 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 -0.01 56 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.10 -0.02 56 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 -0.02 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.15 -0.02 56 0 38 0
30MAR26 8.75 P 0.00 0.00 0.00 0.18 -0.02 56 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.22 -0.03 56 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.26 -0.03 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.30 -0.04 56 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.35 -0.04 56 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.41 -0.04 56 0 22 0
30MAR26 10.50 P 0.00 0.00 0.00 0.54 -0.04 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.68 -0.03 56 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.85 -0.06 56 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 1.04 -0.07 56 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.24 -0.09 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.47 -0.10 55 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.75 -0.10 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.04 -0.11 56 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.34 -0.11 56 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.67 -0.14 57 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 3.02 -0.15 57 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 3.39 -0.14 58 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.74 -0.17 58 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.13 -0.17 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.50 -0.21 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.98 -0.14 60 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 5.38 -0.13 60 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.85 -0.09 62 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.19 -0.22 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.64 -0.18 59 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.57 -0.14 61 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.47 -0.16 61 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.50 -0.10 66 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 10.38 -0.16 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.42 -0.08 69 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.39 -0.12 70 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.36 -0.14 71 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.43 -0.05 79 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.37 -0.11 78 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.34 -0.08 78 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.33 -0.09 80 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.34 -0.08 83 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 -0.01 57 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.02 56 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.02 56 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 -0.02 57 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.18 -0.03 56 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.21 -0.04 56 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.25 -0.04 56 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.30 -0.04 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.34 -0.04 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.39 -0.05 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.45 -0.05 56 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.51 -0.05 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.57 -0.05 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.64 -0.05 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.72 -0.04 56 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.88 -0.04 57 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.05 -0.05 56 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 1.25 -0.06 56 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 1.44 -0.09 55 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.68 -0.08 56 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.94 -0.09 56 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.20 -0.11 56 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 2.52 -0.11 57 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.85 -0.08 57 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.15 -0.13 57 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.50 -0.12 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.84 -0.15 57 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 4.20 -0.16 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.60 -0.12 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.96 -0.17 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.39 -0.15 59 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.78 -0.17 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.19 -0.15 60 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.55 -0.22 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.01 -0.20 60 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.86 -0.20 60 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.78 -0.16 61 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 9.66 -0.18 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.57 -0.22 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.55 -0.12 63 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.49 -0.18 64 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.44 -0.17 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.43 -0.13 66 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.37 -0.17 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.34 -0.19 66 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.34 -0.18 68 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.34 -0.12 70 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.83 - 57 0 0 -
29SEP26 9.75 P 0.00 0.00 0.00 0.93 - 58 0 0 -
29SEP26 10.00 P 0.00 0.00 0.00 1.01 -0.03 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.19 -0.06 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.40 -0.06 58 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.62 -0.06 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.85 -0.06 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.10 -0.07 57 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.37 -0.07 57 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.65 -0.03 58 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.94 -0.11 58 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.24 -0.11 57 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 3.55 -0.12 57 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.91 -0.10 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.25 -0.12 58 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.60 -0.13 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.97 -0.13 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.35 -0.13 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.73 -0.16 59 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 6.11 -0.15 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.53 -0.13 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.93 -0.14 60 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.32 -0.16 59 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 8.16 -0.16 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.01 -0.13 60 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.88 -0.17 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.78 -0.18 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.66 -0.17 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.63 -0.04 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.58 -0.03 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.50 -0.06 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.45 -0.09 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.44 -0.09 64 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.37 -0.15 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.34 -0.12 63 0 0 0
TOTAL PUT 364 14,657 +217
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$ 18.36
27NOV25 11.50 C 0.00 0.00 0.00 6.86 -0.70 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 6.36 -0.63 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 5.86 -0.63 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 5.53 -0.53 116 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.86 -0.70 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.37 -0.62 65 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 3.87 -0.60 58 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.37 -0.60 51 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 2.87 -0.60 44 0 6 0
27NOV25 16.00 C 0.00 0.00 0.00 2.42 -0.55 49 0 58 0
27NOV25 16.50 C 0.00 0.00 0.00 1.93 -0.54 42 0 67 0
27NOV25 17.00 C 0.00 0.00 0.00 1.40 -0.57 30 0 157 0
27NOV25 17.50 C 0.00 0.00 0.00 0.98 -0.53 29 0 126 0
27NOV25 18.00 C 0.70 0.70 0.67 0.68 -0.42 30 79 190 +17
27NOV25 18.50 C 0.49 0.49 0.49 0.45 -0.35 30 10 249 -7
27NOV25 19.00 C 0.33 0.33 0.28 0.28 -0.26 30 42 251 +36
27NOV25 19.50 C 0.19 0.19 0.19 0.17 -0.18 30 703 820 +700
27NOV25 20.00 C 0.13 0.13 0.11 0.10 -0.12 31 170 267 +149
27NOV25 21.00 C 0.00 0.00 0.00 0.03 -0.05 31 700 760 +700
27NOV25 22.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 136 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 140 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 77 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.86 -0.77 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 9.63 -0.76 118 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 9.38 -0.68 114 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 9.11 -0.74 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 8.86 -0.74 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.61 -0.64 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.36 -0.72 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.86 -0.72 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.36 -0.71 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.88 -0.71 78 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.36 -0.69 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.86 -0.74 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.53 -0.53 77 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 4.86 -0.70 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.38 -0.70 49 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.87 -0.73 41 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.47 -0.61 48 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 2.95 -0.52 41 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.47 -0.51 36 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 1.96 -0.55 30 0 259 0
30DEC25 17.00 C 0.00 0.00 0.00 1.65 -0.37 32 0 128 0
30DEC25 17.50 C 0.00 0.00 0.00 1.28 -0.37 30 0 115 0
30DEC25 18.00 C 1.01 1.01 1.01 1.03 -0.34 31 39 88 +19
30DEC25 18.50 C 0.76 0.76 0.76 0.80 -0.29 31 28 73 +28
30DEC25 19.00 C 0.59 0.62 0.59 0.60 -0.27 31 10 96 +1
30DEC25 19.50 C 0.45 0.48 0.45 0.44 -0.23 31 108 108 +91
30DEC25 20.00 C 0.35 0.35 0.33 0.32 -0.19 31 13 87 0
30DEC25 21.00 C 0.22 0.22 0.22 0.16 -0.11 31 16 161 +1
30DEC25 22.00 C 0.13 0.13 0.13 0.08 -0.06 31 15 84 +15
30DEC25 23.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.53 -0.60 61 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.86 -0.70 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.50 -0.62 49 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.87 -0.73 33 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.47 -0.61 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.01 -0.58 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.47 -0.60 28 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.20 -0.41 32 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.79 -0.41 30 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.51 -0.36 31 0 19 0
29JAN26 18.00 C 1.28 1.28 1.28 1.25 -0.34 31 1 61 +1
29JAN26 18.50 C 0.00 0.00 0.00 1.02 -0.31 31 0 60 0
29JAN26 19.00 C 0.00 0.00 0.00 0.82 -0.31 31 0 29 0
29JAN26 19.50 C 0.00 0.00 0.00 0.65 -0.25 31 0 16 0
29JAN26 20.00 C 0.00 0.00 0.00 0.51 -0.23 31 0 30 0
29JAN26 21.00 C 0.00 0.00 0.00 0.30 -0.16 31 0 30 0
29JAN26 22.00 C 0.00 0.00 0.00 0.17 -0.11 31 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.09 -0.07 30 0 10 0
29JAN26 24.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.93 - 33 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 3.49 - 32 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 3.12 - 34 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 2.72 - 32 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 2.30 - 30 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 2.01 - 31 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 1.66 - 30 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 1.41 - 30 0 0 -
26FEB26 18.50 C 0.00 0.00 0.00 1.19 - 31 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 0.98 - 30 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 0.80 - 30 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 0.65 - 30 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 0.42 - 30 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 0.26 - 30 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 0.15 - 30 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 0.09 - 30 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 0.06 - 31 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 0.03 - 30 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 9.41 -0.65 74 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.13 -0.72 67 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.90 -0.70 67 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.64 -0.65 63 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.39 -0.69 61 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.90 -0.68 57 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.42 -0.65 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.88 -0.71 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.42 -0.63 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.88 -0.72 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.53 -0.60 44 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 4.93 -0.63 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.50 -0.62 35 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.04 -0.56 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.68 -0.44 34 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 3.20 -0.51 31 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 2.81 -0.52 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.48 -0.46 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.19 -0.40 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.89 -0.38 31 0 43 0
30MAR26 18.00 C 0.00 0.00 0.00 1.60 -0.43 30 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 1.39 -0.33 31 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 1.20 -0.29 31 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 1.01 -0.24 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.85 -0.25 31 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.58 -0.20 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.39 -0.15 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.26 -0.11 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.17 -0.08 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.40 -0.68 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.93 -0.65 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.43 -0.67 37 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 6.98 -0.61 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.52 -0.61 36 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 6.04 -0.63 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.55 -0.63 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.12 -0.58 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.66 -0.60 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.26 -0.56 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.85 -0.60 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.60 -0.39 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.11 -0.52 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.79 -0.46 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.48 -0.45 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.23 -0.41 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.97 -0.41 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.75 -0.38 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.58 -0.33 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.39 -0.30 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.23 -0.28 30 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.94 -0.25 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.71 -0.22 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.53 -0.18 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.39 -0.14 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.29 -0.11 30 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.21 -0.09 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 -0.07 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 -0.05 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.08 -0.60 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.62 -0.56 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.18 -0.58 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.79 -0.51 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.43 -0.49 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.08 -0.47 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.75 -0.45 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.43 -0.44 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.14 -0.42 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.86 -0.40 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.61 -0.37 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.43 -0.29 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.21 -0.27 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.99 -0.33 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.80 -0.31 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.62 -0.28 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.27 -0.28 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.02 -0.20 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.81 -0.18 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.66 -0.13 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.54 -0.10 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.42 -0.11 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.33 -0.09 31 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.26 -0.07 31 0 0 0
TOTAL CALL 1,934 5,177 +1,751
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27NOV25 15.50 P 0.02 0.02 0.02 0.02 +0.01 32 5 80 0
27NOV25 16.00 P 0.03 0.03 0.03 0.04 +0.02 30 13 184 +13
27NOV25 16.50 P 0.00 0.00 0.00 0.08 +0.03 29 0 158 0
27NOV25 17.00 P 0.13 0.14 0.13 0.17 +0.08 29 11 374 +10
27NOV25 17.50 P 0.24 0.27 0.24 0.31 +0.13 29 65 384 +58
27NOV25 18.00 P 0.42 0.44 0.42 0.51 +0.20 29 7 224 +6
27NOV25 18.50 P 0.64 0.78 0.64 0.77 +0.27 28 137 389 +122
27NOV25 19.00 P 1.12 1.12 1.12 1.12 +0.36 29 5 201 -5
27NOV25 19.50 P 0.00 0.00 0.00 1.49 +0.38 27 0 226 0
27NOV25 20.00 P 0.00 0.00 0.00 1.93 +0.42 27 0 15 0
27NOV25 21.00 P 0.00 0.00 0.00 2.81 +0.40 0 0 16 0
27NOV25 22.00 P 3.83 3.83 3.83 3.83 +0.44 0 2 23 -2
27NOV25 23.00 P 0.00 0.00 0.00 4.74 +0.32 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 6.04 +0.91 76 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.90 +0.66 57 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.90 +0.57 63 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.70 +0.46 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.70 +0.46 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 83 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 2 0
30DEC25 15.50 P 0.08 0.08 0.08 0.09 +0.03 30 1 1 +1
30DEC25 16.00 P 0.14 0.14 0.14 0.16 +0.06 30 2 177 +2
30DEC25 16.50 P 0.22 0.22 0.22 0.26 +0.10 30 6 116 0
30DEC25 17.00 P 0.32 0.32 0.32 0.40 +0.14 30 5 135 0
30DEC25 17.50 P 0.50 0.53 0.50 0.57 +0.18 30 31 97 +18
30DEC25 18.00 P 0.75 0.75 0.75 0.79 +0.23 30 3 22 +1
30DEC25 18.50 P 1.04 1.04 1.01 1.05 +0.28 30 46 88 +46
30DEC25 19.00 P 0.00 0.00 0.00 1.38 +0.35 30 0 57 0
30DEC25 19.50 P 0.00 0.00 0.00 1.79 +0.43 32 0 22 0
30DEC25 20.00 P 0.00 0.00 0.00 2.06 +0.36 27 0 15 0
30DEC25 21.00 P 0.00 0.00 0.00 3.07 +0.53 36 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.98 +0.52 37 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.75 +0.32 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.05 +0.63 54 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.05 +0.80 60 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.05 +0.72 65 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.89 +0.65 45 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.95 +0.71 65 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 0.02 +0.01 30 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
29JAN26 15.00 P 0.10 0.10 0.10 0.11 +0.03 30 15 15 0
29JAN26 15.50 P 0.00 0.00 0.00 0.18 +0.06 30 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 0.27 +0.08 30 0 100 0
29JAN26 16.50 P 0.00 0.00 0.00 0.39 +0.10 30 0 0 0
29JAN26 17.00 P 0.47 0.47 0.47 0.54 +0.13 30 5 106 +5
29JAN26 17.50 P 0.00 0.00 0.00 0.73 +0.17 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.95 +0.21 29 0 75 0
29JAN26 18.50 P 1.20 1.20 1.20 1.22 +0.26 29 1 83 +1
29JAN26 19.00 P 0.00 0.00 0.00 1.52 +0.29 29 0 15 0
29JAN26 19.50 P 0.00 0.00 0.00 1.88 +0.34 30 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 2.19 +0.28 28 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 3.15 +0.46 34 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.98 +0.44 32 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.81 +0.38 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.05 +0.63 46 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.05 +0.61 51 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.05 +0.72 55 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.89 +0.63 40 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.95 +0.71 55 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.11 - 30 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 0.17 - 30 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 0.25 - 29 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 0.36 - 30 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 0.49 - 29 0 0 -
26FEB26 17.00 P 0.00 0.00 0.00 0.65 - 29 0 0 -
26FEB26 17.50 P 0.00 0.00 0.00 0.84 - 29 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 1.07 - 29 0 0 -
26FEB26 18.50 P 0.00 0.00 0.00 1.34 - 29 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 1.66 - 30 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 2.05 - 31 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 2.42 - 32 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 3.17 - 31 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 4.12 - 35 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 4.85 - 0 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 6.05 - 42 0 0 -
26FEB26 25.00 P 0.00 0.00 0.00 7.05 - 46 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 8.05 - 50 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 8.89 - 37 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 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 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.13 +0.04 31 0 7 0
30MAR26 14.50 P 0.00 0.00 0.00 0.18 +0.04 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.25 +0.06 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.35 +0.09 30 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.47 +0.11 30 0 101 0
30MAR26 16.50 P 0.00 0.00 0.00 0.62 +0.14 30 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 0.79 +0.16 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.99 +0.19 30 0 60 0
30MAR26 18.00 P 0.00 0.00 0.00 1.22 +0.23 29 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 1.49 +0.27 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.80 +0.30 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.14 +0.34 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.47 +0.38 30 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.27 +0.48 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.12 +0.42 32 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.00 +0.51 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.05 +0.63 38 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.05 +0.61 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.05 +0.64 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.89 +0.63 35 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.95 +0.70 46 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 0.01 0.00 29 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 101 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.24 +0.04 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.33 +0.06 30 0 1 0
29JUN26 15.00 P 0.00 0.00 0.00 0.43 +0.07 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.55 +0.09 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.70 +0.12 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.86 +0.13 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.05 +0.16 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.27 +0.19 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.53 +0.24 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 1.81 +0.27 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.09 +0.28 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.43 +0.30 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.77 +0.34 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.52 +0.36 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.31 +0.43 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.18 +0.50 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.07 +0.54 33 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.05 +0.61 35 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.05 +0.64 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.89 +0.59 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.95 +0.70 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 +0.03 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 +0.05 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.30 +0.06 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.39 +0.07 30 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.50 +0.09 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.62 +0.11 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.77 +0.13 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.92 +0.14 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.11 +0.17 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.30 +0.16 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.53 +0.22 30 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.82 +0.29 30 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.06 +0.24 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.37 +0.32 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.67 +0.31 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.02 +0.33 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.77 +0.44 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.55 +0.47 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.36 +0.49 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.19 +0.47 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.07 +0.50 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.05 +0.58 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.96 +0.65 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.95 +0.68 36 0 0 0
TOTAL PUT 360 5,523 +276
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$ 6.98
27NOV25 4.50 C 0.00 0.00 0.00 2.52 -0.41 126 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 2.43 -0.38 125 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.33 -0.38 119 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.23 -0.38 114 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.13 -0.38 109 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.03 -0.38 104 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.77 -0.44 89 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.52 -0.39 78 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.27 -0.39 67 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.01 -0.40 53 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.76 -0.40 42 0 30 0
27NOV25 6.50 C 0.00 0.00 0.00 0.51 -0.41 31 0 45 0
27NOV25 6.75 C 0.00 0.00 0.00 0.35 -0.35 34 0 221 0
27NOV25 7.00 C 0.00 0.00 0.00 0.21 -0.29 33 0 442 0
27NOV25 7.25 C 0.20 0.20 0.20 0.12 -0.22 32 10 77 +10
27NOV25 7.50 C 0.13 0.13 0.09 0.07 -0.16 33 46 73 +46
27NOV25 7.75 C 0.13 0.13 0.13 0.04 -0.11 35 3 144 +2
27NOV25 8.00 C 0.06 0.06 0.04 0.02 -0.08 35 61 76 +41
27NOV25 8.25 C 0.04 0.04 0.03 0.01 -0.05 35 24 16 +6
27NOV25 8.50 C 0.02 0.02 0.02 0.01 -0.02 40 33 24 +12
27NOV25 8.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 24 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.32 -0.39 165 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.24 -0.44 167 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.13 -0.38 158 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.04 -0.44 156 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.94 -0.37 150 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.84 -0.37 145 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.73 -0.38 137 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.63 -0.38 132 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.52 -0.39 123 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.43 -0.38 122 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.34 -0.37 121 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.24 -0.37 117 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.12 -0.39 106 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.02 -0.39 102 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.94 -0.37 104 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.82 -0.39 94 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.74 -0.37 97 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.63 -0.38 90 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.54 -0.39 89 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.44 -0.37 85 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.34 -0.37 82 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.23 -0.40 76 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.13 -0.39 72 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.03 -0.40 69 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.78 -0.43 61 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.53 -0.38 53 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.27 -0.39 44 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.02 -0.40 36 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.81 -0.41 34 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.62 -0.34 33 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.46 -0.31 32 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.33 -0.31 31 0 199 0
30DEC25 7.25 C 0.00 0.00 0.00 0.23 -0.26 31 0 33 0
30DEC25 7.50 C 0.24 0.24 0.21 0.16 -0.21 32 14 601 0
30DEC25 7.75 C 0.00 0.00 0.00 0.10 -0.17 31 0 370 0
30DEC25 8.00 C 0.00 0.00 0.00 0.07 -0.13 32 0 162 0
30DEC25 8.25 C 0.00 0.00 0.00 0.04 -0.10 31 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.03 -0.07 33 0 57 0
30DEC25 8.75 C 0.07 0.07 0.07 0.02 -0.05 33 15 15 +15
30DEC25 9.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.34 -0.37 65 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.23 -0.40 60 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.13 -0.39 57 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.03 -0.40 54 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.78 -0.43 48 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.53 -0.38 41 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.29 -0.40 37 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.07 -0.38 34 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.88 -0.34 34 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.70 -0.32 32 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.56 -0.28 33 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.43 -0.28 32 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.32 -0.26 32 0 210 0
29JAN26 7.50 C 0.00 0.00 0.00 0.24 -0.22 32 0 210 0
29JAN26 7.75 C 0.00 0.00 0.00 0.18 -0.18 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.13 -0.15 32 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.09 -0.12 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.06 -0.10 31 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.05 -0.07 33 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.03 -0.06 32 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.02 -0.05 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 -0.04 31 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.78 - 40 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 1.55 - 37 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 1.33 - 35 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 1.11 - 32 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 0.93 - 32 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 0.76 - 32 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 0.62 - 32 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 0.49 - 31 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 0.38 - 31 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 0.30 - 31 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 0.22 - 31 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 0.17 - 31 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 0.12 - 30 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 0.09 - 31 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 0.07 - 31 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 0.05 - 31 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 0.04 - 32 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 0.02 - 30 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30MAR26 2.80 C 0.00 0.00 0.00 4.24 -0.44 101 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.13 -0.38 95 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.04 -0.44 94 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.94 -0.37 90 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.84 -0.37 87 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.73 -0.38 82 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.63 -0.40 78 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.52 -0.39 73 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.43 -0.38 72 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.34 -0.37 71 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.24 -0.37 69 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.12 -0.43 62 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.02 -0.39 59 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 2.94 -0.37 61 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.82 -0.42 54 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.74 -0.37 56 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.63 -0.43 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.54 -0.41 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.44 -0.41 49 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.34 -0.40 46 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.24 -0.39 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.13 -0.44 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.04 -0.41 40 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.80 -0.41 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.57 -0.42 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.35 -0.42 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.16 -0.40 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.98 -0.38 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.82 -0.35 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.69 -0.26 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.56 -0.26 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.45 -0.26 31 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.36 -0.23 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.28 -0.21 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.22 -0.18 31 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.17 -0.15 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.13 -0.13 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.10 -0.11 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 -0.08 31 0 0 0
30MAR26 9.25 C 0.14 0.14 0.14 0.06 -0.07 31 5 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 -0.05 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 -0.04 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.84 -0.41 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.76 -0.42 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.65 -0.45 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.57 -0.44 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.46 -0.45 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.38 -0.42 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.29 -0.41 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.20 -0.44 36 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 -0.43 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.89 -0.37 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.67 -0.37 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.48 -0.40 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 -0.33 31 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.13 -0.32 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.98 -0.28 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.84 -0.27 30 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.72 -0.25 30 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.62 -0.22 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.53 -0.22 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.44 -0.22 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.37 -0.19 31 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.31 -0.17 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.26 -0.16 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 -0.14 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 -0.12 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 -0.10 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 -0.09 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.08 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.50 -0.42 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.40 -0.41 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.31 -0.43 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.22 -0.42 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.13 -0.40 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.92 -0.39 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.72 -0.38 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 -0.39 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.36 -0.35 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.20 -0.34 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.06 -0.32 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.94 -0.30 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.82 -0.28 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.72 -0.26 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.63 -0.24 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.54 -0.23 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 -0.18 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.43 -0.16 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 -0.16 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 -0.15 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 -0.15 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.23 -0.14 30 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.20 -0.12 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.17 -0.11 30 0 0 0
TOTAL CALL 211 3,871 +132
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 49 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 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 30 0 28 0
27NOV25 6.25 P 0.00 0.00 0.00 0.03 +0.01 30 0 151 0
27NOV25 6.50 P 0.05 0.05 0.05 0.08 +0.04 31 12 72 0
27NOV25 6.75 P 0.08 0.08 0.08 0.16 +0.08 31 15 214 +9
27NOV25 7.00 P 0.00 0.00 0.00 0.28 +0.13 31 0 328 0
27NOV25 7.25 P 0.00 0.00 0.00 0.44 +0.19 30 0 34 0
27NOV25 7.50 P 0.00 0.00 0.00 0.67 +0.28 36 0 32 0
27NOV25 7.75 P 0.00 0.00 0.00 0.89 +0.34 38 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.10 +0.33 29 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.32 +0.34 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.57 +0.35 0 0 4 0
27NOV25 8.75 P 0.00 0.00 0.00 1.80 +0.34 0 0 0 0
27NOV25 9.00 P 1.72 1.72 1.72 2.06 +0.34 0 4 8 +4
27NOV25 9.25 P 0.00 0.00 0.00 2.30 +0.37 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.55 +0.37 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.80 +0.36 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 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 44 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 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 0.02 0.00 29 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 2 0
30DEC25 6.25 P 0.00 0.00 0.00 0.09 +0.04 30 0 157 0
30DEC25 6.50 P 0.14 0.14 0.14 0.16 +0.06 30 100 202 +40
30DEC25 6.75 P 0.21 0.23 0.21 0.25 +0.09 30 7 205 -4
30DEC25 7.00 P 0.00 0.00 0.00 0.37 +0.13 29 0 199 0
30DEC25 7.25 P 0.38 0.38 0.38 0.53 +0.18 30 15 30 +15
30DEC25 7.50 P 0.00 0.00 0.00 0.71 +0.23 30 0 11 0
30DEC25 7.75 P 0.00 0.00 0.00 0.91 +0.26 30 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.17 +0.34 37 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.37 +0.32 33 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.59 +0.33 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.83 +0.37 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.07 +0.35 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.35 +0.40 39 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.56 +0.38 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.81 +0.37 0 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 38 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 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.09 +0.04 31 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.15 +0.06 31 0 4 0
29JAN26 6.50 P 0.00 0.00 0.00 0.23 +0.08 31 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.33 +0.11 31 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.45 +0.14 30 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.59 +0.18 30 0 210 0
29JAN26 7.50 P 0.56 0.66 0.56 0.77 +0.23 31 12 222 +12
29JAN26 7.75 P 0.00 0.00 0.00 0.98 +0.27 32 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.18 +0.27 32 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.38 +0.28 30 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.63 +0.32 33 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.86 +0.33 32 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.10 +0.38 32 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.35 +0.40 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.57 +0.36 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.83 +0.38 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 - 30 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 0.04 - 30 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 0.07 - 30 0 0 -
26FEB26 6.00 P 0.00 0.00 0.00 0.12 - 30 0 0 -
26FEB26 6.25 P 0.00 0.00 0.00 0.18 - 30 0 0 -
26FEB26 6.50 P 0.00 0.00 0.00 0.26 - 30 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 0.37 - 30 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 0.49 - 30 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 0.63 - 29 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 0.80 - 29 0 0 -
26FEB26 7.75 P 0.00 0.00 0.00 1.00 - 31 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 1.19 - 30 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 1.38 - 27 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 1.63 - 30 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 1.89 - 35 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 2.11 - 32 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 2.35 - 32 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 2.57 - 0 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 2.83 - 0 0 0 -
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 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 1 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 53 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 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 44 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 35 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 32 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 29 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.15 +0.05 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.22 +0.07 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.31 +0.10 30 0 12 0
30MAR26 6.75 P 0.35 0.35 0.35 0.41 +0.12 29 4 4 +4
30MAR26 7.00 P 0.00 0.00 0.00 0.54 +0.15 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.69 +0.19 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.86 +0.23 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.05 +0.27 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.23 +0.28 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.48 +0.31 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.66 +0.29 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.89 +0.31 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.12 +0.36 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.36 +0.38 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.59 +0.37 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.85 +0.38 34 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 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 +0.02 31 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 +0.04 30 0 60 0
29JUN26 5.75 P 0.00 0.00 0.00 0.18 +0.05 30 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.24 +0.05 30 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.32 +0.08 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.42 +0.10 30 0 12 0
29JUN26 6.75 P 0.00 0.00 0.00 0.53 +0.13 30 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.65 +0.13 29 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.80 +0.17 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.96 +0.19 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.13 +0.22 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.33 +0.24 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.52 +0.28 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.73 +0.27 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.95 +0.30 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.17 +0.33 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.40 +0.33 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.63 +0.33 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.86 +0.36 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 +0.02 30 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 +0.03 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 +0.04 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 +0.06 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.33 +0.08 30 0 3 0
29SEP26 6.25 P 0.00 0.00 0.00 0.42 +0.10 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.52 +0.11 30 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.64 +0.13 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.77 +0.15 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.92 +0.18 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.08 +0.20 31 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.24 +0.22 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.43 +0.26 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.62 +0.26 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.82 +0.28 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.03 +0.30 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.25 +0.32 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.47 +0.34 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 +0.33 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.90 +0.35 33 0 0 0
TOTAL PUT 169 2,455 +80
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$ 221.60
27NOV25 180.00 C 0.00 0.00 0.00 43.92 -8.35 63 0 0 0
27NOV25 182.50 C 0.00 0.00 0.00 41.52 -8.31 61 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 39.16 -8.26 59 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 36.84 -8.21 57 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 34.58 -6.40 56 0 0 0
27NOV25 192.50 C 0.00 0.00 0.00 32.36 -7.06 54 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 30.21 -7.95 53 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 28.12 -5.74 52 0 0 0
27NOV25 200.00 C 27.20 27.20 27.20 26.10 -7.71 52 5 5 +5
27NOV25 205.00 C 0.00 0.00 0.00 22.29 -7.41 51 0 0 0
27NOV25 210.00 C 0.00 0.00 0.00 18.42 -6.68 48 0 5 0
27NOV25 215.00 C 0.00 0.00 0.00 15.68 -5.96 49 0 0 0
27NOV25 220.00 C 17.11 17.11 12.20 12.91 -5.64 49 213 204 +161
27NOV25 225.00 C 11.98 11.98 9.80 10.49 -4.90 48 410 478 +337
27NOV25 230.00 C 13.00 13.00 8.00 8.38 -4.52 48 659 580 -265
27NOV25 235.00 C 10.00 10.00 6.69 6.53 -4.29 47 21 190 +3
27NOV25 240.00 C 8.02 8.02 5.13 5.24 -3.70 48 135 219 +20
27NOV25 245.00 C 6.35 6.35 4.16 4.05 -3.28 48 118 166 +49
27NOV25 250.00 C 5.58 5.58 3.25 3.10 -2.90 48 620 1,266 +430
27NOV25 255.00 C 4.52 4.52 2.59 2.35 -2.49 48 236 708 +89
27NOV25 260.00 C 3.50 3.50 2.07 1.76 -2.08 48 75 1,289 -5
27NOV25 265.00 C 2.25 2.25 1.60 1.30 -1.72 48 161 243 +31
27NOV25 270.00 C 2.40 2.40 1.30 0.95 -1.40 48 267 542 +112
27NOV25 275.00 C 1.92 1.92 1.05 0.69 -1.13 48 24 1,061 -6
27NOV25 280.00 C 1.42 1.42 0.90 0.50 -0.90 48 42 252 +17
27NOV25 285.00 C 0.00 0.00 0.00 0.35 -0.71 47 0 226 0
27NOV25 290.00 C 0.80 0.80 0.62 0.25 -0.55 47 223 1,594 +210
27NOV25 295.00 C 0.80 0.80 0.56 0.17 -0.43 47 3 76 -1
27NOV25 300.00 C 0.49 0.49 0.49 0.12 -0.33 47 11 719 0
27NOV25 310.00 C 0.00 0.00 0.00 0.06 -0.19 48 0 323 0
27NOV25 320.00 C 0.30 0.30 0.30 0.03 -0.10 48 50 376 +50
27NOV25 330.00 C 0.00 0.00 0.00 0.02 -0.05 50 0 1,601 0
27NOV25 340.00 C 0.06 0.06 0.06 0.01 -0.03 50 1 108 +1
27NOV25 350.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 35 0
27NOV25 360.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
27NOV25 370.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,012 0
27NOV25 380.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27NOV25 390.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
27NOV25 400.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
27NOV25 410.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 46.11 -8.45 52 0 15 0
30DEC25 182.50 C 0.00 0.00 0.00 42.82 -9.53 45 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 40.67 -9.50 45 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 39.70 -8.34 50 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 37.67 -7.66 49 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 35.69 -8.21 49 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 33.76 -6.88 48 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 31.90 -7.87 48 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 30.09 -7.97 47 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 26.67 -6.69 47 0 30 0
30DEC25 210.00 C 25.43 25.43 25.43 23.50 -7.51 46 2 2 +2
30DEC25 215.00 C 0.00 0.00 0.00 20.59 -6.00 46 0 0 0
30DEC25 220.00 C 18.50 18.50 18.50 17.94 -6.12 46 20 32 +18
30DEC25 225.00 C 18.00 18.00 16.12 15.54 -5.70 46 40 88 +37
30DEC25 230.00 C 15.15 15.15 13.69 13.40 -5.40 45 25 204 +10
30DEC25 235.00 C 14.48 14.48 12.00 11.48 -5.35 45 5 662 +4
30DEC25 240.00 C 11.13 11.13 10.04 9.79 -5.00 45 45 77 -15
30DEC25 245.00 C 0.00 0.00 0.00 8.31 -4.76 45 0 150 0
30DEC25 250.00 C 11.45 11.45 7.58 7.02 -4.43 45 275 544 +198
30DEC25 255.00 C 9.15 9.15 8.89 5.90 -4.12 45 3 96 +3
30DEC25 260.00 C 8.78 8.78 5.75 4.94 -3.84 45 55 137 +1
30DEC25 265.00 C 6.80 6.80 5.20 4.11 -3.48 45 15 2,765 +2
30DEC25 270.00 C 6.40 6.40 4.42 3.41 -3.13 45 8 81 +1
30DEC25 275.00 C 4.70 4.70 4.70 2.82 -2.80 45 1 604 +1
30DEC25 280.00 C 3.78 3.95 3.30 2.32 -2.49 45 35 228 +11
30DEC25 285.00 C 0.00 0.00 0.00 1.90 -2.21 45 0 84 0
30DEC25 290.00 C 0.00 0.00 0.00 1.55 -1.95 45 0 214 0
30DEC25 295.00 C 0.00 0.00 0.00 1.26 -1.71 45 0 22 0
30DEC25 300.00 C 2.77 2.77 1.95 1.03 -1.49 45 32 1,492 +13
30DEC25 310.00 C 2.38 2.38 1.60 0.67 -1.13 45 64 593 +52
30DEC25 320.00 C 0.00 0.00 0.00 0.43 -0.84 45 0 177 0
30DEC25 330.00 C 0.00 0.00 0.00 0.28 -0.61 45 0 46 0
30DEC25 340.00 C 0.00 0.00 0.00 0.17 -0.45 44 0 57 0
30DEC25 350.00 C 0.00 0.00 0.00 0.11 -0.32 45 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 0.07 -0.22 45 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.05 -0.15 45 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.03 -0.10 45 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.02 -0.07 45 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 -0.05 45 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 450.00 C 0.16 0.16 0.16 0.01 0.00 53 1 7 +1
29JAN26 180.00 C 0.00 0.00 0.00 48.71 -8.26 51 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 46.69 -8.22 50 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 43.85 -8.73 47 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 42.80 -8.09 50 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 40.92 -8.03 49 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 39.09 -7.72 49 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 37.31 -7.88 49 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 35.59 -7.79 48 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 33.91 -7.71 48 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 30.72 -7.50 48 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 27.74 -5.24 47 0 0 0
29JAN26 215.00 C 0.00 0.00 0.00 24.96 -6.32 47 0 37 0
29JAN26 220.00 C 0.00 0.00 0.00 22.40 -5.83 47 0 16 0
29JAN26 225.00 C 25.00 25.00 19.81 20.04 -5.64 47 22 63 +21
29JAN26 230.00 C 19.93 19.93 17.75 17.87 -5.45 47 189 463 -181
29JAN26 235.00 C 16.63 16.63 15.85 15.89 -5.03 46 1,009 412 -688
29JAN26 240.00 C 0.00 0.00 0.00 14.10 -4.85 46 0 651 0
29JAN26 245.00 C 0.00 0.00 0.00 12.47 -4.67 46 0 23 0
29JAN26 250.00 C 12.00 12.00 11.97 11.00 -4.49 46 3 90 +2
29JAN26 255.00 C 10.95 10.95 10.40 9.68 -4.53 46 17 1,295 0
29JAN26 260.00 C 12.00 12.00 12.00 8.50 -4.34 46 1 463 +1
29JAN26 265.00 C 0.00 0.00 0.00 7.44 -4.06 46 0 307 0
29JAN26 270.00 C 7.51 7.51 7.51 6.51 -3.76 46 20 713 +20
29JAN26 275.00 C 7.66 7.66 6.87 5.68 -3.47 46 3 354 +3
29JAN26 280.00 C 6.20 6.20 6.20 4.94 -3.21 46 4 73 0
29JAN26 285.00 C 0.00 0.00 0.00 4.29 -2.95 46 0 236 0
29JAN26 290.00 C 6.40 6.40 4.72 3.72 -2.71 46 8 276 +3
29JAN26 295.00 C 0.00 0.00 0.00 3.22 -2.48 46 0 34 0
29JAN26 300.00 C 3.90 3.90 3.90 2.78 -2.26 46 11 185 0
29JAN26 310.00 C 3.55 3.55 3.55 2.07 -1.86 46 1 42 -1
29JAN26 320.00 C 0.00 0.00 0.00 1.53 -1.53 46 0 16 0
29JAN26 330.00 C 0.00 0.00 0.00 1.12 -1.24 46 0 28 0
29JAN26 340.00 C 0.00 0.00 0.00 0.82 -1.00 46 0 60 0
29JAN26 350.00 C 0.00 0.00 0.00 0.58 -0.82 45 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 0.42 -0.65 45 0 5 0
29JAN26 370.00 C 0.00 0.00 0.00 0.31 -0.51 45 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.22 -0.38 45 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.16 -0.30 45 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.11 -0.24 45 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.08 -0.18 45 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.06 -0.14 46 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.04 -0.11 45 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.03 -0.08 45 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 0.02 -0.07 45 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 41.60 - 48 0 0 -
26FEB26 195.00 C 0.00 0.00 0.00 38.87 - 45 0 0 -
26FEB26 197.50 C 0.00 0.00 0.00 38.24 - 48 0 0 -
26FEB26 200.00 C 0.00 0.00 0.00 36.63 - 47 0 0 -
26FEB26 205.00 C 0.00 0.00 0.00 33.56 - 47 0 0 -
26FEB26 210.00 C 0.00 0.00 0.00 30.67 - 47 0 0 -
26FEB26 215.00 C 0.00 0.00 0.00 27.97 - 47 0 0 -
26FEB26 220.00 C 0.00 0.00 0.00 25.45 - 47 0 0 -
26FEB26 225.00 C 0.00 0.00 0.00 23.11 - 46 0 0 -
26FEB26 230.00 C 0.00 0.00 0.00 20.94 - 46 0 0 -
26FEB26 235.00 C 0.00 0.00 0.00 18.94 - 46 0 0 -
26FEB26 240.00 C 0.00 0.00 0.00 17.10 - 46 0 0 -
26FEB26 245.00 C 0.00 0.00 0.00 15.40 - 46 0 0 -
26FEB26 250.00 C 0.00 0.00 0.00 13.86 - 46 0 0 -
26FEB26 255.00 C 0.00 0.00 0.00 12.44 - 46 0 0 -
26FEB26 260.00 C 0.00 0.00 0.00 11.15 - 46 0 0 -
26FEB26 265.00 C 0.00 0.00 0.00 9.98 - 46 0 0 -
26FEB26 270.00 C 0.00 0.00 0.00 8.92 - 46 0 0 -
26FEB26 275.00 C 0.00 0.00 0.00 7.96 - 46 0 0 -
30MAR26 180.00 C 0.00 0.00 0.00 54.33 -5.83 52 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 52.43 -6.53 52 0 0 0
30MAR26 185.00 C 51.00 51.00 51.00 49.39 -7.66 48 1 1 +1
30MAR26 187.50 C 0.00 0.00 0.00 49.09 -6.26 51 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 46.50 -6.72 49 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 44.60 -6.54 48 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 42.30 -8.38 47 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 42.29 -6.73 50 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 40.28 -6.81 49 0 1 0
30MAR26 205.00 C 0.00 0.00 0.00 36.69 -6.86 47 0 2 0
30MAR26 210.00 C 0.00 0.00 0.00 35.50 -5.80 50 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 32.01 -6.44 48 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 29.06 -5.68 47 0 0 0
30MAR26 225.00 C 30.00 30.00 27.05 28.18 -5.11 50 29 1,062 +21
30MAR26 230.00 C 30.00 30.00 30.00 26.03 -4.63 49 1 1,319 0
30MAR26 235.00 C 0.00 0.00 0.00 23.45 -4.34 48 0 1,074 0
30MAR26 240.00 C 23.00 23.00 20.98 21.59 -4.97 48 3 96 +3
30MAR26 245.00 C 0.00 0.00 0.00 19.89 -4.42 48 0 47 0
30MAR26 250.00 C 0.00 0.00 0.00 18.43 -4.07 48 2,000 2,050 +2,000
30MAR26 255.00 C 0.00 0.00 0.00 17.03 -3.98 49 0 84 0
30MAR26 260.00 C 0.00 0.00 0.00 15.84 -3.38 49 0 37 0
30MAR26 265.00 C 17.36 17.36 17.36 14.53 -3.36 49 15 30 +15
30MAR26 270.00 C 0.00 0.00 0.00 13.32 -3.17 49 0 405 0
30MAR26 275.00 C 0.00 0.00 0.00 12.21 -2.98 49 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 11.18 -2.80 49 0 15 0
30MAR26 285.00 C 0.00 0.00 0.00 10.23 -2.63 49 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 9.35 -2.47 49 0 9 0
30MAR26 295.00 C 0.00 0.00 0.00 8.55 -2.31 49 0 13 0
30MAR26 300.00 C 0.00 0.00 0.00 7.81 -2.16 49 0 316 0
30MAR26 310.00 C 0.00 0.00 0.00 6.50 -1.89 49 0 51 0
30MAR26 320.00 C 0.00 0.00 0.00 5.41 -1.64 49 0 12 0
30MAR26 330.00 C 5.30 5.30 5.30 4.49 -1.42 49 100 127 +100
30MAR26 340.00 C 0.00 0.00 0.00 3.61 -1.34 48 0 15 0
30MAR26 350.00 C 5.70 5.70 5.70 2.99 -1.03 48 1 1 +1
30MAR26 360.00 C 0.00 0.00 0.00 2.47 -0.89 48 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 2.04 -0.84 48 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 1.69 -0.71 48 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 1.39 -0.55 48 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 1.15 -0.47 48 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 0.95 -0.44 48 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.78 -0.34 48 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.64 -0.29 48 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.53 -0.25 48 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.44 -0.20 48 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 57.62 -8.62 48 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 57.06 -7.01 50 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 55.39 -7.19 49 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 53.74 -7.39 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 52.26 -6.19 49 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 50.78 -6.85 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 49.31 -6.93 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 47.83 -7.12 49 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 46.38 -6.94 49 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 43.66 -5.38 48 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 41.12 -6.60 48 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 37.61 -7.47 47 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 36.22 -6.46 48 0 0 0
29JUN26 225.00 C 35.14 35.14 35.14 34.09 -6.13 48 1 1 +1
29JUN26 230.00 C 0.00 0.00 0.00 31.98 -6.00 48 0 32 0
29JUN26 235.00 C 0.00 0.00 0.00 29.90 -5.27 48 0 69 0
29JUN26 240.00 C 0.00 0.00 0.00 28.10 -5.69 48 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 26.36 -5.37 47 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 24.67 -5.31 47 0 34 0
29JUN26 255.00 C 0.00 0.00 0.00 22.99 -5.28 47 0 0 0
29JUN26 260.00 C 25.20 25.20 25.20 21.62 -4.97 47 2 511 +2
29JUN26 265.00 C 0.00 0.00 0.00 20.26 -4.65 47 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 18.91 -4.60 47 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 17.58 -4.58 47 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 16.52 -4.31 47 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 15.48 -4.02 47 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 14.45 -3.88 47 0 477 0
29JUN26 295.00 C 0.00 0.00 0.00 13.42 -3.87 47 0 0 0
29JUN26 300.00 C 14.00 14.00 14.00 12.55 -3.72 47 16 155 -16
29JUN26 310.00 C 0.00 0.00 0.00 11.01 -3.22 47 0 6 0
29JUN26 320.00 C 0.00 0.00 0.00 9.47 -3.18 47 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 8.35 -2.78 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 7.24 -2.52 47 0 15 0
29JUN26 350.00 C 0.00 0.00 0.00 6.10 -2.56 46 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 5.35 -2.00 46 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 4.59 -1.89 46 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 4.02 -1.72 46 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 3.52 -1.48 46 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 3.01 -1.41 46 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 2.64 -1.28 46 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 2.31 -1.11 46 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 1.98 -1.02 46 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 1.73 -0.94 46 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 1.52 -0.83 46 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 64.16 -7.01 51 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 62.09 -6.81 50 0 0 0
29SEP26 185.00 C 60.00 60.00 60.00 61.23 -7.26 50 1 1 +1
29SEP26 187.50 C 0.00 0.00 0.00 59.77 -6.12 50 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 58.45 -6.41 50 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 55.94 -7.81 49 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 55.66 -7.20 50 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 53.42 -8.05 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 52.03 -6.93 49 0 3 0
29SEP26 205.00 C 0.00 0.00 0.00 50.56 -6.77 50 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 48.18 -6.65 50 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 45.81 -6.70 50 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 43.54 -6.34 49 0 40 0
29SEP26 225.00 C 0.00 0.00 0.00 41.24 -6.56 49 0 1 0
29SEP26 230.00 C 40.50 40.50 40.50 39.58 -5.70 49 20 313 +20
29SEP26 235.00 C 0.00 0.00 0.00 37.60 -5.92 49 0 0 0
29SEP26 240.00 C 37.00 37.00 36.83 35.63 -5.26 49 2 109 +1
29SEP26 245.00 C 0.00 0.00 0.00 34.02 -5.08 49 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 32.01 -5.50 49 0 116 0
29SEP26 255.00 C 31.00 31.00 31.00 30.81 -4.84 49 1 6 0
29SEP26 260.00 C 30.10 30.10 30.10 29.14 -4.94 49 32 403 0
29SEP26 265.00 C 0.00 0.00 0.00 27.73 -4.81 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 26.46 -4.68 49 0 23 0
29SEP26 275.00 C 0.00 0.00 0.00 25.20 -4.59 49 0 0 0
29SEP26 280.00 C 24.70 24.70 24.70 23.93 -4.66 49 1 7 +1
29SEP26 285.00 C 23.50 23.50 23.50 22.66 -4.70 49 1 20 0
29SEP26 290.00 C 23.00 23.00 22.50 21.48 -4.72 49 6 37 +6
29SEP26 295.00 C 0.00 0.00 0.00 20.51 -4.44 49 0 30 0
29SEP26 300.00 C 23.57 23.57 23.57 19.54 -4.16 49 2 100 +2
29SEP26 310.00 C 0.00 0.00 0.00 17.60 -4.08 49 0 130 0
29SEP26 320.00 C 0.00 0.00 0.00 15.84 -3.92 49 0 8 0
29SEP26 330.00 C 0.00 0.00 0.00 14.40 -3.45 48 0 50 0
29SEP26 340.00 C 0.00 0.00 0.00 12.97 -3.36 48 0 3 0
29SEP26 350.00 C 14.00 14.00 13.50 11.65 -3.27 48 4 5 +4
29SEP26 360.00 C 0.00 0.00 0.00 10.61 -2.89 48 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 9.58 -2.70 48 0 3 0
29SEP26 380.00 C 0.00 0.00 0.00 8.55 -2.71 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 7.81 -2.43 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 7.09 -2.14 48 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 6.19 -2.29 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 5.55 -2.00 48 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 5.08 -1.78 48 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 4.62 -1.56 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 4.15 -1.71 48 0 16 0
TOTAL CALL 7,427 37,231 +2,920
27NOV25 180.00 P 1.29 1.51 1.17 0.58 +0.11 48 135 401 +46
27NOV25 182.50 P 1.44 1.46 1.28 0.76 +0.16 48 9 117 +9
27NOV25 185.00 P 1.81 1.81 1.70 0.96 +0.19 48 9 167 +6
27NOV25 187.50 P 1.81 1.93 1.81 1.23 +0.27 48 4 90 +3
27NOV25 190.00 P 2.05 2.50 2.02 1.51 +0.32 48 74 169 +59
27NOV25 192.50 P 2.37 2.62 2.20 1.89 +0.43 48 35 74 +32
27NOV25 195.00 P 2.67 3.00 2.56 2.28 +0.51 48 43 155 +32
27NOV25 197.50 P 3.05 3.75 2.83 2.79 +0.64 48 103 171 +43
27NOV25 200.00 P 3.45 4.29 3.20 3.31 +0.76 48 310 638 +134
27NOV25 205.00 P 4.53 5.40 4.07 4.58 +1.01 48 130 365 +14
27NOV25 210.00 P 5.50 7.15 5.00 5.93 +1.05 46 701 652 -39
27NOV25 215.00 P 7.03 8.80 6.64 7.84 +1.35 46 151 943 -34
27NOV25 220.00 P 8.40 11.10 8.40 10.10 +1.71 46 280 825 -21
27NOV25 225.00 P 10.58 13.80 10.45 12.68 +2.10 46 570 830 +384
27NOV25 230.00 P 13.80 17.00 13.00 15.58 +2.67 45 127 802 +35
27NOV25 235.00 P 16.22 20.50 15.97 19.26 +3.60 47 279 567 +30
27NOV25 240.00 P 19.20 24.10 19.20 22.25 +3.10 44 105 501 -98
27NOV25 245.00 P 0.00 0.00 0.00 26.01 +3.43 43 0 629 0
27NOV25 250.00 P 26.70 31.80 26.70 29.99 +5.24 41 8 1,101 -4
27NOV25 255.00 P 0.00 0.00 0.00 34.14 +5.67 39 0 827 0
27NOV25 260.00 P 40.00 40.00 40.00 39.30 +6.30 44 2 374 +2
27NOV25 265.00 P 43.88 44.88 43.88 44.22 +5.52 47 3 36 -2
27NOV25 270.00 P 0.00 0.00 0.00 49.87 +9.16 57 0 521 0
27NOV25 275.00 P 0.00 0.00 0.00 54.41 +8.18 57 0 287 0
27NOV25 280.00 P 0.00 0.00 0.00 58.78 +6.19 52 0 57 0
27NOV25 285.00 P 0.00 0.00 0.00 63.46 +6.00 47 0 199 0
27NOV25 290.00 P 0.00 0.00 0.00 68.41 +7.08 47 0 59 0
27NOV25 295.00 P 0.00 0.00 0.00 73.40 +7.52 0 0 17 -6
27NOV25 300.00 P 0.00 0.00 0.00 78.40 +8.09 0 0 24 0
27NOV25 310.00 P 0.00 0.00 0.00 89.43 +9.22 79 0 0 0
27NOV25 320.00 P 0.00 0.00 0.00 98.40 +8.20 0 0 0 0
27NOV25 330.00 P 0.00 0.00 0.00 109.23 +8.91 87 0 0 0
27NOV25 340.00 P 0.00 0.00 0.00 118.40 +8.20 0 0 0 0
27NOV25 350.00 P 0.00 0.00 0.00 128.40 +8.20 0 0 0 0
27NOV25 360.00 P 0.00 0.00 0.00 138.56 +8.36 87 0 0 0
27NOV25 370.00 P 0.00 0.00 0.00 149.21 +9.01 107 0 0 0
27NOV25 380.00 P 0.00 0.00 0.00 158.73 +8.53 101 0 0 0
27NOV25 390.00 P 0.00 0.00 0.00 168.59 +8.39 100 0 0 0
27NOV25 400.00 P 0.00 0.00 0.00 178.40 +8.20 0 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 188.40 +8.20 0 0 0 0
27NOV25 420.00 P 0.00 0.00 0.00 199.06 +6.13 124 0 0 0
27NOV25 430.00 P 0.00 0.00 0.00 208.55 +8.35 113 0 0 0
27NOV25 440.00 P 0.00 0.00 0.00 218.40 +8.20 0 0 0 0
27NOV25 450.00 P 0.00 0.00 0.00 228.42 +8.22 111 0 0 0
30DEC25 180.00 P 3.40 3.50 3.40 2.20 +0.04 45 10 120 +4
30DEC25 182.50 P 0.00 0.00 0.00 2.59 +0.05 45 0 215 0
30DEC25 185.00 P 0.00 0.00 0.00 2.98 +0.05 45 0 1,085 0
30DEC25 187.50 P 0.00 0.00 0.00 3.50 +0.18 45 0 18 0
30DEC25 190.00 P 5.32 5.32 4.65 4.01 +0.18 45 9 44 +6
30DEC25 192.50 P 5.15 5.36 5.15 4.58 +0.23 45 18 36 -15
30DEC25 195.00 P 5.48 6.43 5.48 5.25 +0.37 45 251 296 +115
30DEC25 197.50 P 6.00 7.08 6.00 5.92 +0.39 45 20 91 +5
30DEC25 200.00 P 6.92 8.00 6.75 6.69 +0.48 45 894 2,704 +443
30DEC25 205.00 P 8.26 9.40 7.93 8.21 +0.53 45 46 1,124 0
30DEC25 210.00 P 10.28 11.23 10.20 10.02 +0.62 44 37 2,676 +14
30DEC25 215.00 P 11.88 13.12 11.88 12.10 +1.01 44 24 1,343 0
30DEC25 220.00 P 13.00 15.83 13.00 14.20 +1.10 43 49 994 +7
30DEC25 225.00 P 18.10 18.10 17.78 16.94 +1.20 43 2 427 0
30DEC25 230.00 P 0.00 0.00 0.00 19.79 +1.65 43 0 723 0
30DEC25 235.00 P 22.00 25.00 22.00 22.73 +1.91 42 101 1,367 -101
30DEC25 240.00 P 0.00 0.00 0.00 26.27 +2.34 43 0 191 0
30DEC25 245.00 P 0.00 0.00 0.00 30.62 +4.06 45 0 16 0
30DEC25 250.00 P 35.00 35.00 34.46 33.56 +2.45 43 2 692 -1
30DEC25 255.00 P 0.00 0.00 0.00 36.82 +3.40 40 0 55 0
30DEC25 260.00 P 0.00 0.00 0.00 40.81 +3.50 39 0 187 0
30DEC25 265.00 P 0.00 0.00 0.00 44.87 +2.97 38 0 2,763 0
30DEC25 270.00 P 0.00 0.00 0.00 49.87 +4.29 41 0 302 0
30DEC25 275.00 P 0.00 0.00 0.00 55.07 +5.62 44 0 559 0
30DEC25 280.00 P 0.00 0.00 0.00 60.46 +5.27 49 0 164 0
30DEC25 285.00 P 0.00 0.00 0.00 65.49 +7.68 52 0 19 0
30DEC25 290.00 P 0.00 0.00 0.00 69.02 +6.14 44 0 19 0
30DEC25 295.00 P 0.00 0.00 0.00 73.94 +7.33 46 0 3 0
30DEC25 300.00 P 0.00 0.00 0.00 78.63 +6.80 44 0 21 0
30DEC25 310.00 P 0.00 0.00 0.00 89.43 +9.22 56 0 1 0
30DEC25 320.00 P 0.00 0.00 0.00 98.40 +7.94 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 109.23 +8.83 62 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 119.24 +9.02 66 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 129.22 +9.02 70 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 138.56 +8.36 64 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 149.21 +9.01 76 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 158.73 +8.53 73 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 168.59 +8.39 73 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 179.47 +9.27 88 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 189.42 +9.22 90 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 199.06 +6.13 89 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 209.38 +9.18 95 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 218.40 +8.20 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 228.42 +8.22 83 0 0 0
29JAN26 180.00 P 5.18 5.38 5.18 4.30 +0.25 46 7 226 +7
29JAN26 182.50 P 5.30 5.92 5.30 4.82 +0.24 46 3 260 0
29JAN26 185.00 P 0.00 0.00 0.00 5.38 +0.27 46 0 8 0
29JAN26 187.50 P 0.00 0.00 0.00 5.99 +0.34 46 0 1 0
29JAN26 190.00 P 7.25 7.25 7.25 6.60 +0.33 46 15 50 -5
29JAN26 192.50 P 0.00 0.00 0.00 7.32 +0.36 46 0 9 0
29JAN26 195.00 P 8.30 8.94 8.30 8.00 +0.34 45 115 142 +100
29JAN26 197.50 P 0.00 0.00 0.00 8.71 +0.36 45 0 146 0
29JAN26 200.00 P 9.64 9.64 9.64 9.52 +0.34 45 1 1,755 0
29JAN26 205.00 P 11.50 11.80 11.50 11.22 +0.46 45 24 597 +16
29JAN26 210.00 P 14.40 14.40 13.68 13.20 +0.67 44 51 1,869 -3
29JAN26 215.00 P 0.00 0.00 0.00 15.45 +1.02 44 0 197 0
29JAN26 220.00 P 19.30 19.89 19.03 17.83 +1.26 44 135 238 0
29JAN26 225.00 P 19.53 22.05 19.53 20.48 +1.36 44 64 383 +57
29JAN26 230.00 P 22.13 24.82 22.13 23.27 +1.56 44 45 390 +15
29JAN26 235.00 P 25.00 25.00 25.00 26.24 +1.91 44 20 190 -16
29JAN26 240.00 P 0.00 0.00 0.00 31.13 +3.70 47 0 96 0
29JAN26 245.00 P 0.00 0.00 0.00 33.30 +2.54 44 0 48 0
29JAN26 250.00 P 0.00 0.00 0.00 36.18 +3.07 43 0 1,742 0
29JAN26 255.00 P 0.00 0.00 0.00 39.75 +2.38 42 0 465 0
29JAN26 260.00 P 0.00 0.00 0.00 46.21 +5.36 49 0 484 0
29JAN26 265.00 P 0.00 0.00 0.00 47.58 +3.11 42 0 317 0
29JAN26 270.00 P 0.00 0.00 0.00 52.63 +3.99 44 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 56.03 +3.43 41 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 60.98 +4.69 43 0 16 0
29JAN26 285.00 P 0.00 0.00 0.00 65.49 +4.90 44 0 205 0
29JAN26 290.00 P 0.00 0.00 0.00 69.35 +5.51 40 0 200 0
29JAN26 295.00 P 0.00 0.00 0.00 74.13 +3.17 41 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 80.60 +7.66 50 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 89.76 +6.42 50 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 98.68 +6.04 45 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 109.23 +8.59 53 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 119.24 +8.63 56 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 129.22 +8.84 59 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 138.56 +8.32 55 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 149.21 +8.35 65 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 158.73 +8.53 63 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 168.85 +8.65 66 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 179.47 +9.27 75 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 189.42 +9.22 77 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 199.06 +6.13 76 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 209.38 +9.18 81 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 218.40 +8.20 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 228.42 +8.22 72 0 0 0
26FEB26 192.50 P 10.10 10.10 10.10 9.31 - 45 1 1 -
26FEB26 195.00 P 0.00 0.00 0.00 9.78 - 44 0 0 -
26FEB26 197.50 P 10.97 10.97 10.97 10.58 - 44 3 3 -
26FEB26 200.00 P 0.00 0.00 0.00 11.44 - 44 0 0 -
26FEB26 205.00 P 0.00 0.00 0.00 13.41 - 44 0 0 -
26FEB26 210.00 P 0.00 0.00 0.00 15.42 - 44 0 0 -
26FEB26 215.00 P 0.00 0.00 0.00 17.78 - 44 0 0 -
26FEB26 220.00 P 0.00 0.00 0.00 20.18 - 44 0 0 -
26FEB26 225.00 P 0.00 0.00 0.00 22.88 - 44 0 0 -
26FEB26 230.00 P 27.32 27.32 26.30 25.83 - 44 30 30 -
26FEB26 235.00 P 30.46 30.46 29.39 28.92 - 44 30 30 -
26FEB26 240.00 P 0.00 0.00 0.00 32.09 - 44 0 0 -
26FEB26 245.00 P 0.00 0.00 0.00 34.87 - 43 0 0 -
26FEB26 250.00 P 0.00 0.00 0.00 40.23 - 47 0 0 -
26FEB26 255.00 P 0.00 0.00 0.00 41.83 - 42 0 0 -
26FEB26 260.00 P 0.00 0.00 0.00 46.21 - 44 0 0 -
26FEB26 265.00 P 0.00 0.00 0.00 50.67 - 45 0 0 -
26FEB26 270.00 P 0.00 0.00 0.00 54.73 - 45 0 0 -
26FEB26 275.00 P 0.00 0.00 0.00 57.05 - 40 0 0 -
30MAR26 180.00 P 7.98 8.91 7.98 8.73 +1.26 48 333 338 +231
30MAR26 182.50 P 0.00 0.00 0.00 9.07 +0.89 47 0 6 0
30MAR26 185.00 P 10.00 10.05 10.00 9.82 +0.93 47 201 221 +201
30MAR26 187.50 P 0.00 0.00 0.00 10.66 +1.06 47 0 46 0
30MAR26 190.00 P 10.85 11.52 10.85 11.50 +1.19 47 150 174 +144
30MAR26 192.50 P 0.00 0.00 0.00 12.34 +1.19 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 13.18 +1.17 47 0 2 0
30MAR26 197.50 P 0.00 0.00 0.00 14.17 +1.34 47 0 0 0
30MAR26 200.00 P 14.00 15.63 14.00 15.19 +1.47 47 313 4,442 +311
30MAR26 205.00 P 17.27 17.27 17.27 17.24 +1.61 47 15 522 +15
30MAR26 210.00 P 19.59 19.59 19.59 19.44 +1.87 47 15 129 0
30MAR26 215.00 P 20.40 20.40 20.30 21.87 +1.93 47 15 217 +5
30MAR26 220.00 P 24.23 25.19 24.23 24.31 +2.11 47 35 3,080 +19
30MAR26 225.00 P 27.00 27.00 27.00 27.02 +2.35 47 1 1,400 +1
30MAR26 230.00 P 0.00 0.00 0.00 29.84 +2.61 46 0 1,415 0
30MAR26 235.00 P 0.00 0.00 0.00 32.67 +2.52 46 0 1,033 0
30MAR26 240.00 P 33.29 33.29 33.29 35.81 +2.52 46 1 48 +1
30MAR26 245.00 P 0.00 0.00 0.00 39.00 +2.53 46 0 16 0
30MAR26 250.00 P 0.00 0.00 0.00 42.46 +2.98 46 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 45.83 +3.24 46 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 49.53 +2.71 46 0 36 0
30MAR26 265.00 P 0.00 0.00 0.00 53.82 +4.62 47 0 18 0
30MAR26 270.00 P 0.00 0.00 0.00 56.81 +3.10 45 0 2 0
30MAR26 275.00 P 0.00 0.00 0.00 61.20 +3.65 46 0 9 0
30MAR26 280.00 P 0.00 0.00 0.00 65.29 +4.24 46 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 69.63 +4.13 47 0 18 0
30MAR26 290.00 P 0.00 0.00 0.00 73.67 +4.14 46 0 285 0
30MAR26 295.00 P 0.00 0.00 0.00 78.16 +4.43 47 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 81.10 +2.17 43 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 92.01 +6.17 49 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 101.55 +7.62 50 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 109.36 +5.29 45 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 120.16 +8.24 51 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 129.22 +7.78 49 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 138.87 +7.58 49 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 149.21 +8.35 53 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 158.73 +8.33 52 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 168.85 +8.57 55 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 179.47 +8.88 61 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 189.42 +9.22 63 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 199.06 +6.13 63 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 209.38 +8.97 67 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 218.40 +8.20 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 228.65 +8.45 64 0 0 0
29JUN26 180.00 P 12.20 13.65 12.20 13.07 +0.78 46 422 2,139 +260
29JUN26 182.50 P 0.00 0.00 0.00 13.67 +0.96 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 14.52 +0.96 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 15.37 +0.96 46 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 16.39 +1.07 46 0 15 0
29JUN26 192.50 P 0.00 0.00 0.00 17.42 +1.22 45 0 15 0
29JUN26 195.00 P 18.82 18.82 18.82 18.45 +1.21 45 15 15 +15
29JUN26 197.50 P 19.88 19.88 19.88 19.48 +1.21 45 15 21 +15
29JUN26 200.00 P 20.02 20.02 20.02 20.51 +1.23 45 1 48 +1
29JUN26 205.00 P 0.00 0.00 0.00 22.77 +1.47 45 0 23 0
29JUN26 210.00 P 0.00 0.00 0.00 25.20 +1.62 45 0 0 0
29JUN26 215.00 P 28.46 28.46 28.46 27.64 +1.68 45 15 97 +15
29JUN26 220.00 P 0.00 0.00 0.00 30.20 +1.62 45 0 21 0
29JUN26 225.00 P 0.00 0.00 0.00 33.01 +1.81 45 0 46 0
29JUN26 230.00 P 0.00 0.00 0.00 35.82 +1.76 45 0 126 0
29JUN26 235.00 P 0.00 0.00 0.00 38.77 +1.80 45 0 46 0
29JUN26 240.00 P 0.00 0.00 0.00 42.00 +2.05 45 0 10 0
29JUN26 245.00 P 0.00 0.00 0.00 45.27 +2.21 45 0 7 0
29JUN26 250.00 P 50.00 50.00 50.00 48.69 +2.73 45 2 36 +2
29JUN26 255.00 P 0.00 0.00 0.00 52.25 +2.97 45 0 15 0
29JUN26 260.00 P 0.00 0.00 0.00 56.30 +2.15 46 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 60.60 +2.90 47 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 63.91 +2.79 47 0 8 0
29JUN26 275.00 P 0.00 0.00 0.00 67.77 +2.31 47 0 20 0
29JUN26 280.00 P 0.00 0.00 0.00 72.22 +3.93 48 0 12 0
29JUN26 285.00 P 0.00 0.00 0.00 76.45 +4.17 48 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 79.70 +2.98 47 0 662 0
29JUN26 295.00 P 0.00 0.00 0.00 82.65 +4.48 46 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 85.68 +3.50 44 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 95.40 +5.78 46 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 103.61 +4.92 45 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 112.95 +6.02 46 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 120.16 +4.33 42 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 131.70 +6.84 48 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 139.94 +5.89 45 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 150.05 +6.45 48 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 159.41 +6.85 47 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 168.85 +6.82 46 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 179.47 +8.05 51 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 189.42 +8.71 53 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 199.06 +6.13 53 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 209.38 +8.75 56 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 218.40 +7.59 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 228.65 +8.45 55 0 0 0
29SEP26 180.00 P 16.70 17.50 16.70 17.64 +0.92 47 209 912 +209
29SEP26 182.50 P 0.00 0.00 0.00 18.52 +0.91 47 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 19.58 +1.09 47 0 76 0
29SEP26 187.50 P 0.00 0.00 0.00 20.64 +1.24 47 0 100 0
29SEP26 190.00 P 0.00 0.00 0.00 21.70 +1.24 47 0 21 0
29SEP26 192.50 P 0.00 0.00 0.00 22.76 +1.23 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 23.82 +1.23 47 0 54 0
29SEP26 197.50 P 0.00 0.00 0.00 24.89 +1.23 47 0 29 0
29SEP26 200.00 P 23.66 26.12 23.57 26.03 +1.30 47 15 47 +15
29SEP26 205.00 P 27.72 28.49 27.72 28.52 +1.64 47 113 583 +113
29SEP26 210.00 P 0.00 0.00 0.00 31.02 +1.70 47 0 57 0
29SEP26 215.00 P 0.00 0.00 0.00 33.54 +1.71 47 0 45 0
29SEP26 220.00 P 35.00 36.09 35.00 36.18 +1.83 46 6 28 +4
29SEP26 225.00 P 38.05 39.05 38.05 39.05 +2.16 46 4 43 +3
29SEP26 230.00 P 0.00 0.00 0.00 41.93 +2.03 46 0 105 0
29SEP26 235.00 P 0.00 0.00 0.00 44.95 +2.18 46 0 55 0
29SEP26 240.00 P 0.00 0.00 0.00 48.11 +2.31 46 0 12 0
29SEP26 245.00 P 0.00 0.00 0.00 51.21 +2.29 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 54.68 +2.53 46 0 19 0
29SEP26 255.00 P 58.97 58.97 58.91 57.93 +2.49 46 6 2 -4
29SEP26 260.00 P 0.00 0.00 0.00 61.04 +2.24 46 0 6 0
29SEP26 265.00 P 0.00 0.00 0.00 64.67 +2.64 46 0 23 0
29SEP26 270.00 P 0.00 0.00 0.00 70.14 +3.74 48 0 8 0
29SEP26 275.00 P 74.00 74.00 74.00 72.70 +3.03 47 5 9 -2
29SEP26 280.00 P 0.00 0.00 0.00 75.05 +1.71 45 0 21 0
29SEP26 285.00 P 80.00 80.56 80.00 78.52 +1.14 45 7 93 +6
29SEP26 290.00 P 0.00 0.00 0.00 85.46 +4.41 49 0 3 0
29SEP26 295.00 P 86.20 86.20 86.20 87.04 +2.01 46 5 6 +5
29SEP26 300.00 P 0.00 0.00 0.00 92.34 +3.35 48 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 100.63 +4.22 48 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 109.03 +4.55 48 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 116.64 +3.52 47 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 125.68 +4.07 48 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 134.54 +4.16 48 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 145.38 +6.27 51 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 151.39 +5.54 46 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 160.39 +5.53 45 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 169.64 +5.69 45 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 179.47 +6.00 46 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 189.42 +6.62 47 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 199.21 +6.28 48 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 209.38 +8.22 50 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 218.66 +6.12 48 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 228.65 +7.38 49 0 0 0
TOTAL PUT 7,004 60,445 +2,858
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$ 20.24
27NOV25 12.00 C 0.00 0.00 0.00 8.31 -0.38 98 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 7.81 -0.37 91 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 7.31 -0.32 84 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 6.81 -0.21 77 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 6.32 -0.35 74 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 5.82 -0.39 67 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 5.32 -0.36 61 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 4.83 -0.36 57 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 4.33 -0.37 51 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 3.85 -0.35 49 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 3.36 -0.23 45 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 2.89 -0.27 42 0 75 0
27NOV25 18.00 C 0.00 0.00 0.00 2.48 -0.14 44 0 60 0
27NOV25 18.50 C 0.00 0.00 0.00 2.00 -0.25 38 0 401 0
27NOV25 19.00 C 1.66 1.66 1.66 1.61 -0.24 37 2 525 -2
27NOV25 19.50 C 0.00 0.00 0.00 1.29 -0.20 38 0 382 0
27NOV25 20.00 C 0.00 0.00 0.00 0.99 -0.19 38 0 279 0
27NOV25 21.00 C 0.60 0.60 0.53 0.53 -0.17 37 203 2,630 +168
27NOV25 22.00 C 0.28 0.30 0.28 0.30 -0.09 39 96 2,714 +12
27NOV25 23.00 C 0.14 0.14 0.14 0.15 -0.05 40 70 1,486 +70
27NOV25 24.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 737 0
27NOV25 25.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 466 0
27NOV25 26.00 C 0.00 0.00 0.00 0.03 0.00 47 0 570 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 171 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 108 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 356 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 59 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 71 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 11.84 -0.34 108 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 11.58 -0.34 101 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 11.33 -0.34 97 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 11.08 -0.36 94 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 10.84 -0.35 94 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.59 -0.38 90 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.34 -0.36 87 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 9.85 -0.33 84 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.35 -0.38 78 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.86 -0.31 74 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.37 -0.32 71 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 7.87 -0.35 66 0 32 0
30DEC25 13.00 C 0.00 0.00 0.00 7.39 -0.35 64 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.03 -0.22 75 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 6.52 -0.24 69 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.82 -0.46 0 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 5.42 -0.37 49 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 4.95 -0.24 47 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 4.48 -0.22 45 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.05 -0.29 45 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 3.56 -0.34 41 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 3.13 -0.33 40 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 2.71 -0.21 38 0 232 0
30DEC25 18.50 C 0.00 0.00 0.00 2.32 -0.33 37 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 1.90 -0.32 34 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 1.68 -0.19 37 0 436 0
30DEC25 20.00 C 0.00 0.00 0.00 1.41 -0.17 37 0 168 0
30DEC25 21.00 C 0.93 0.93 0.93 0.94 -0.17 37 112 1,035 0
30DEC25 22.00 C 0.00 0.00 0.00 0.63 -0.12 37 0 2,917 0
30DEC25 23.00 C 0.40 0.42 0.40 0.42 -0.09 38 24 1,429 +12
30DEC25 24.00 C 0.00 0.00 0.00 0.27 -0.07 39 0 336 0
30DEC25 25.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 336 0
30DEC25 26.00 C 0.00 0.00 0.00 0.11 -0.04 40 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29JAN26 12.00 C 0.00 0.00 0.00 8.41 -0.36 59 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.93 -0.38 57 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.43 -0.31 53 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.03 -0.22 59 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.52 -0.32 53 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.98 -0.32 46 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.60 -0.26 50 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.06 -0.24 43 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.57 -0.36 40 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.19 -0.26 42 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.73 -0.26 39 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.33 -0.13 39 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 2.95 -0.30 38 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 2.59 -0.29 37 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 2.27 -0.12 37 0 418 0
29JAN26 19.50 C 0.00 0.00 0.00 1.95 -0.19 37 0 448 0
29JAN26 20.00 C 0.00 0.00 0.00 1.69 -0.17 37 0 45 0
29JAN26 21.00 C 0.00 0.00 0.00 1.24 -0.21 37 0 157 0
29JAN26 22.00 C 0.00 0.00 0.00 0.90 -0.13 37 0 332 0
29JAN26 23.00 C 0.00 0.00 0.00 0.65 -0.10 38 0 76 0
29JAN26 24.00 C 0.00 0.00 0.00 0.47 -0.05 38 0 35 0
29JAN26 25.00 C 0.00 0.00 0.00 0.34 -0.01 39 0 215 0
29JAN26 26.00 C 0.00 0.00 0.00 0.24 0.00 39 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.09 - 45 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 5.60 - 42 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 5.06 - 36 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 4.77 - 42 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 4.19 - 35 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 3.89 - 38 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 3.50 - 38 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 3.12 - 37 0 0 -
26FEB26 18.50 C 0.00 0.00 0.00 2.79 - 37 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 2.43 - 36 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 2.18 - 37 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 1.91 - 36 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 1.45 - 36 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 1.08 - 36 0 0 -
26FEB26 23.00 C 0.86 0.86 0.84 0.82 - 37 50 50 -
26FEB26 24.00 C 0.00 0.00 0.00 0.63 - 37 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 0.48 - 38 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 0.36 - 38 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 0.27 - 39 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 0.20 - 39 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 0.15 - 40 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 0.11 - 40 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 0.09 - 41 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 0.07 - 41 0 0 -
26FEB26 33.00 C 0.00 0.00 0.00 0.05 - 41 0 0 -
30MAR26 8.50 C 0.00 0.00 0.00 11.94 -0.35 74 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.68 -0.24 69 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.44 -0.34 69 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.18 -0.26 64 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 10.95 -0.24 65 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.71 -0.26 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.46 -0.24 61 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 9.99 -0.26 61 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.50 -0.33 57 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 9.02 -0.31 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.53 -0.35 52 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.08 -0.32 52 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 7.60 -0.24 49 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 7.13 -0.24 47 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 6.66 -0.18 45 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 6.20 -0.32 44 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 5.72 -0.15 41 0 256 0
30MAR26 15.50 C 0.00 0.00 0.00 5.27 -0.32 39 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 4.85 -0.19 39 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 4.43 -0.15 38 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 4.03 -0.32 37 0 43 0
30MAR26 17.50 C 0.00 0.00 0.00 3.65 -0.23 36 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 3.31 -0.20 36 0 247 0
30MAR26 18.50 C 0.00 0.00 0.00 3.00 -0.20 37 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 2.69 -0.29 36 0 394 0
30MAR26 19.50 C 0.00 0.00 0.00 2.40 -0.18 36 0 260 0
30MAR26 20.00 C 2.10 2.10 2.10 2.13 -0.18 36 19 322 -19
30MAR26 21.00 C 0.00 0.00 0.00 1.70 -0.14 36 0 362 0
30MAR26 22.00 C 0.00 0.00 0.00 1.33 -0.12 36 0 310 0
30MAR26 23.00 C 0.00 0.00 0.00 1.04 -0.10 37 0 346 0
30MAR26 24.00 C 0.00 0.00 0.00 0.81 -0.08 37 0 278 0
30MAR26 25.00 C 0.00 0.00 0.00 0.64 -0.07 37 0 262 0
30MAR26 26.00 C 0.00 0.00 0.00 0.49 -0.05 38 0 53 0
30MAR26 27.00 C 0.00 0.00 0.00 0.38 -0.04 38 0 245 0
30MAR26 28.00 C 0.00 0.00 0.00 0.30 -0.02 38 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.23 -0.01 39 0 253 0
30MAR26 30.00 C 0.00 0.00 0.00 0.18 0.00 39 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.14 0.00 39 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.11 0.00 40 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.06 -0.22 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.82 -0.26 59 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.59 -0.19 59 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.11 -0.15 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.59 -0.27 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.14 -0.27 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.67 -0.21 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.19 -0.21 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.73 -0.20 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.27 -0.27 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.82 -0.21 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.39 -0.19 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.97 -0.19 40 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 5.55 -0.20 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.14 -0.20 38 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.77 -0.19 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.40 -0.20 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.04 -0.21 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.73 -0.16 37 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.43 -0.16 37 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.10 -0.19 36 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.84 -0.19 36 0 183 0
29JUN26 20.00 C 0.00 0.00 0.00 2.60 -0.18 36 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 2.16 -0.15 36 0 224 0
29JUN26 22.00 C 0.00 0.00 0.00 1.80 -0.13 36 0 465 0
29JUN26 23.00 C 0.00 0.00 0.00 1.49 -0.12 36 0 69 0
29JUN26 24.00 C 0.00 0.00 0.00 1.24 -0.11 37 0 858 0
29JUN26 25.00 C 0.00 0.00 0.00 1.03 -0.10 37 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.87 -0.07 37 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 0.72 -0.08 38 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 0.61 -0.06 38 0 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.51 -0.07 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.44 -0.05 39 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.38 -0.04 40 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.31 -0.04 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.27 -0.02 40 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.67 -0.24 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.24 -0.21 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.74 -0.26 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.30 -0.25 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.85 -0.26 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.44 -0.26 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.02 -0.28 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.63 -0.24 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.25 -0.19 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.89 -0.22 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.55 -0.24 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.28 -0.13 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.94 -0.21 34 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 3.66 -0.18 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.41 -0.18 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 3.16 -0.18 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.93 -0.17 35 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.52 -0.17 35 0 2 0
29SEP26 22.00 C 0.00 0.00 0.00 2.18 -0.16 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.88 -0.16 36 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 1.64 -0.15 36 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 1.42 -0.14 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.24 -0.13 37 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.07 -0.13 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.94 -0.12 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.81 -0.13 38 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.72 -0.11 38 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.63 -0.12 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.56 -0.10 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.50 -0.09 39 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.44 -0.10 40 0 0 0
TOTAL CALL 576 32,332 +241
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 250 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 303 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 234 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 240 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 213 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 396 0
27NOV25 16.50 P 0.03 0.03 0.03 0.02 0.00 39 60 232 +60
27NOV25 17.00 P 0.05 0.05 0.05 0.04 0.00 39 42 1,055 +42
27NOV25 17.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 307 0
27NOV25 18.00 P 0.13 0.13 0.13 0.12 +0.01 37 2 953 0
27NOV25 18.50 P 0.00 0.00 0.00 0.20 +0.02 37 0 287 0
27NOV25 19.00 P 0.28 0.28 0.28 0.31 +0.02 37 414 3,495 +414
27NOV25 19.50 P 0.48 0.48 0.46 0.46 +0.03 36 14 653 +10
27NOV25 20.00 P 0.68 0.70 0.66 0.66 +0.03 36 22 609 +1
27NOV25 21.00 P 0.00 0.00 0.00 1.22 +0.11 36 0 1,620 0
27NOV25 22.00 P 1.97 1.97 1.97 1.96 +0.19 36 4 609 0
27NOV25 23.00 P 0.00 0.00 0.00 2.85 +0.23 38 0 133 0
27NOV25 24.00 P 0.00 0.00 0.00 3.81 +0.25 42 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 4.91 +0.41 61 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 5.76 +0.28 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 6.76 +0.28 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 7.76 +0.25 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 8.76 +0.28 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 9.76 +0.28 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 10.76 +0.28 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 11.76 +0.28 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 12.76 +0.16 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 13.76 +0.28 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 926 0
30DEC25 15.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 313 0
30DEC25 16.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 314 0
30DEC25 17.00 P 0.18 0.18 0.18 0.16 -0.01 37 10 352 -10
30DEC25 17.50 P 0.24 0.24 0.24 0.23 -0.01 36 5 238 +5
30DEC25 18.00 P 0.33 0.33 0.33 0.33 +0.01 36 10 523 +10
30DEC25 18.50 P 0.00 0.00 0.00 0.45 +0.02 36 0 236 0
30DEC25 19.00 P 0.00 0.00 0.00 0.60 +0.03 36 0 205 0
30DEC25 19.50 P 0.00 0.00 0.00 0.78 +0.03 35 0 842 0
30DEC25 20.00 P 1.01 1.01 1.01 1.00 +0.05 35 10 524 0
30DEC25 21.00 P 0.00 0.00 0.00 1.57 +0.13 36 0 450 0
30DEC25 22.00 P 0.00 0.00 0.00 2.25 +0.13 36 0 269 0
30DEC25 23.00 P 0.00 0.00 0.00 3.05 +0.19 37 0 42 0
30DEC25 24.00 P 0.00 0.00 0.00 3.91 +0.09 37 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 4.91 +0.41 43 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.78 +0.22 38 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.77 +0.17 41 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.76 +0.25 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.76 +0.28 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.76 +0.28 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.76 +0.28 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.76 +0.28 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.76 +0.16 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.76 +0.28 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 445 0
29JAN26 15.50 P 0.00 0.00 0.00 0.11 +0.02 38 0 45 0
29JAN26 16.00 P 0.00 0.00 0.00 0.16 +0.02 38 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.23 +0.04 38 0 38 0
29JAN26 17.00 P 0.00 0.00 0.00 0.31 +0.04 38 0 311 0
29JAN26 17.50 P 0.00 0.00 0.00 0.39 +0.02 37 0 365 0
29JAN26 18.00 P 0.00 0.00 0.00 0.51 +0.02 36 0 188 0
29JAN26 18.50 P 0.00 0.00 0.00 0.65 +0.03 36 0 60 0
29JAN26 19.00 P 0.82 0.84 0.82 0.84 +0.07 36 300 719 +289
29JAN26 19.50 P 0.00 0.00 0.00 1.02 +0.05 36 0 430 0
29JAN26 20.00 P 0.00 0.00 0.00 1.25 +0.08 36 0 46 0
29JAN26 21.00 P 0.00 0.00 0.00 1.80 +0.12 36 0 68 0
29JAN26 22.00 P 0.00 0.00 0.00 2.46 +0.12 36 0 73 0
29JAN26 23.00 P 0.00 0.00 0.00 3.21 +0.26 36 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 4.05 +0.15 37 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.94 +0.23 38 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.86 +0.30 39 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.93 +0.25 47 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.77 +0.26 39 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.77 +0.23 42 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.76 +0.28 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.76 +0.28 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.76 +0.28 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.76 +0.16 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.76 +0.23 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.08 - 37 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 0.11 - 36 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 0.16 - 36 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 0.22 - 36 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 0.30 - 36 0 0 -
26FEB26 17.00 P 0.00 0.00 0.00 0.40 - 36 0 0 -
26FEB26 17.50 P 0.00 0.00 0.00 0.51 - 36 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 0.64 - 36 0 0 -
26FEB26 18.50 P 0.00 0.00 0.00 0.79 - 35 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 0.98 - 35 0 0 -
26FEB26 19.50 P 1.20 1.20 1.20 1.19 - 36 15 15 -
26FEB26 20.00 P 0.00 0.00 0.00 1.42 - 35 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 1.97 - 36 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 2.62 - 36 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 3.41 - 38 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 4.27 - 40 0 0 -
26FEB26 25.00 P 0.00 0.00 0.00 5.02 - 37 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 5.90 - 37 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 6.93 - 42 0 0 -
26FEB26 28.00 P 0.00 0.00 0.00 7.79 - 38 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 8.80 - 42 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 9.76 - 0 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 10.76 - 0 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 11.76 - 0 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 12.76 - 0 0 0 -
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 7 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.11 -0.02 35 0 1,114 0
30MAR26 15.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 436 0
30MAR26 15.50 P 0.00 0.00 0.00 0.22 -0.02 35 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.29 -0.02 35 0 253 0
30MAR26 16.50 P 0.00 0.00 0.00 0.39 -0.02 36 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.50 -0.01 36 0 40 0
30MAR26 17.50 P 0.00 0.00 0.00 0.64 +0.01 36 0 253 0
30MAR26 18.00 P 0.00 0.00 0.00 0.76 0.00 35 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 0.93 +0.02 35 0 240 0
30MAR26 19.00 P 0.00 0.00 0.00 1.13 +0.02 35 0 66 0
30MAR26 19.50 P 0.00 0.00 0.00 1.34 +0.04 35 0 581 0
30MAR26 20.00 P 0.00 0.00 0.00 1.58 +0.05 35 0 248 0
30MAR26 21.00 P 0.00 0.00 0.00 2.13 +0.07 35 0 60 0
30MAR26 22.00 P 0.00 0.00 0.00 2.77 +0.08 35 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 3.50 +0.12 36 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 4.27 +0.26 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.12 +0.31 37 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.97 +0.14 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.93 +0.25 39 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 7.81 +0.30 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.80 +0.26 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.77 +0.28 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.76 +0.28 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.76 +0.28 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.76 +0.16 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.76 +0.23 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 36 0 400 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 0.00 36 0 48 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 33 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 +0.01 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 +0.01 36 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 0.30 +0.01 36 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.38 +0.02 36 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.49 +0.03 36 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.60 +0.03 36 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.73 +0.03 36 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.86 +0.02 36 0 81 0
29JUN26 17.50 P 0.00 0.00 0.00 1.02 +0.02 35 0 77 0
29JUN26 18.00 P 0.00 0.00 0.00 1.20 +0.03 35 0 992 0
29JUN26 18.50 P 0.00 0.00 0.00 1.39 +0.02 35 0 18 0
29JUN26 19.00 P 0.00 0.00 0.00 1.60 +0.02 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.84 +0.04 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.09 +0.05 35 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 2.65 +0.06 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.29 +0.11 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.99 +0.08 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.72 +0.09 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.50 +0.13 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.33 +0.12 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.15 +0.12 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.04 +0.18 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.94 +0.15 37 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.87 +0.16 38 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.81 +0.27 37 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.79 +0.17 38 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.79 +0.19 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.77 +0.24 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.26 0.00 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.34 0.00 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.44 +0.01 35 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.54 +0.01 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.66 +0.01 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.80 +0.01 35 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.96 +0.03 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 1.13 +0.03 35 0 73 0
29SEP26 17.50 P 0.00 0.00 0.00 1.32 +0.04 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.53 +0.05 36 0 60 0
29SEP26 18.50 P 0.00 0.00 0.00 1.75 +0.06 36 0 85 0
29SEP26 19.00 P 0.00 0.00 0.00 1.99 +0.07 36 0 16 0
29SEP26 19.50 P 0.00 0.00 0.00 2.25 +0.08 36 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.51 +0.08 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.10 +0.10 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.75 +0.11 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.40 +0.07 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.14 +0.11 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.91 +0.10 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.70 +0.15 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.50 +0.14 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.35 +0.12 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.21 +0.13 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.08 +0.15 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.99 +0.14 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.82 +0.08 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.84 +0.18 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.81 +0.20 39 0 0 0
TOTAL PUT 908 38,178 +821
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$ 7.07
27NOV25 4.80 C 0.00 0.00 0.00 2.29 - 68 0 0 -
27NOV25 4.90 C 0.00 0.00 0.00 2.19 +0.22 65 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.11 +0.24 78 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.89 +0.27 82 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.59 +0.20 45 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.39 +0.23 61 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.15 +0.20 54 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.91 +0.17 47 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.74 +0.15 51 0 2 0
27NOV25 6.75 C 0.00 0.00 0.00 0.57 +0.13 50 0 0 0
27NOV25 7.00 C 0.31 0.42 0.31 0.42 +0.10 49 6 34 +5
27NOV25 7.25 C 0.23 0.34 0.23 0.30 +0.07 48 50 146 +43
27NOV25 7.50 C 0.15 0.23 0.15 0.21 +0.05 48 16 111 +8
27NOV25 7.75 C 0.11 0.17 0.11 0.14 +0.03 47 14 51 +5
27NOV25 8.00 C 0.11 0.12 0.11 0.10 +0.03 49 6 170 0
27NOV25 8.25 C 0.08 0.08 0.08 0.06 +0.01 47 1 158 0
27NOV25 8.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 121 0
27NOV25 8.75 C 0.00 0.00 0.00 0.03 +0.01 50 0 25 0
27NOV25 9.00 C 0.00 0.00 0.00 0.02 +0.01 51 2 196 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 49 2 39 -2
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 129 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
27NOV25 10.00 C 0.01 0.01 0.01 0.01 0.00 61 20 193 +20
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 138 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30DEC25 1.95 C 0.00 0.00 0.00 5.13 +0.20 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 5.08 +0.20 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.98 +0.20 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.91 +0.24 153 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.79 +0.19 120 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.67 +0.19 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.57 +0.19 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.47 +0.18 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.39 +0.21 98 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.28 +0.19 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.19 +0.21 88 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.12 +0.23 119 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.99 +0.20 78 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.89 +0.22 73 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.79 +0.20 67 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.72 +0.23 102 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.62 +0.23 98 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.49 +0.20 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.41 +0.22 84 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.29 +0.20 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.19 +0.20 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.07 +0.17 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.97 +0.17 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.94 +0.23 83 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.82 +0.21 70 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.69 +0.18 0 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.62 +0.20 64 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.50 +0.21 45 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.45 +0.23 70 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.34 +0.21 63 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 2.24 +0.22 60 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.15 +0.23 61 0 117 0
30DEC25 5.25 C 0.00 0.00 0.00 1.91 +0.20 56 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.68 +0.18 53 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.46 +0.19 51 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 1.24 +0.14 48 0 18 0
30DEC25 6.25 C 0.00 0.00 0.00 1.06 +0.16 48 0 42 0
30DEC25 6.50 C 0.00 0.00 0.00 0.88 +0.15 47 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.72 +0.12 46 0 6 0
30DEC25 7.00 C 0.48 0.48 0.48 0.59 +0.11 47 1 28 0
30DEC25 7.25 C 0.00 0.00 0.00 0.47 +0.09 46 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 0.37 +0.06 46 0 17 0
30DEC25 7.75 C 0.30 0.30 0.30 0.29 +0.05 46 1 116 0
30DEC25 8.00 C 0.24 0.24 0.24 0.23 +0.04 46 1 105 +1
30DEC25 8.25 C 0.14 0.20 0.14 0.17 +0.03 45 45 159 +17
30DEC25 8.50 C 0.13 0.16 0.13 0.13 +0.02 45 48 259 +48
30DEC25 8.75 C 0.00 0.00 0.00 0.10 +0.02 46 0 171 0
30DEC25 9.00 C 0.10 0.10 0.10 0.08 +0.02 47 5 62 +5
30DEC25 9.25 C 0.00 0.00 0.00 0.06 +0.01 47 0 99 0
30DEC25 9.50 C 0.07 0.07 0.07 0.04 0.00 46 3 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.03 0.00 46 0 134 0
30DEC25 10.00 C 0.04 0.04 0.04 0.02 0.00 45 15 176 +3
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 157 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.41 - 64 0 0 -
29JAN26 4.90 C 0.00 0.00 0.00 2.28 +0.19 56 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.21 +0.23 59 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.98 +0.23 55 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.76 +0.20 53 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.54 +0.20 50 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.33 +0.19 47 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.18 +0.20 49 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.99 +0.14 47 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.85 +0.13 47 0 200 0
29JAN26 7.00 C 0.00 0.00 0.00 0.72 +0.11 47 0 200 0
29JAN26 7.25 C 0.00 0.00 0.00 0.61 +0.09 47 0 16 0
29JAN26 7.50 C 0.00 0.00 0.00 0.51 +0.08 47 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.43 +0.07 47 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.35 +0.05 47 0 3 0
29JAN26 8.25 C 0.00 0.00 0.00 0.29 +0.05 47 0 16 0
29JAN26 8.50 C 0.00 0.00 0.00 0.24 +0.04 47 0 19 0
29JAN26 8.75 C 0.18 0.18 0.18 0.19 +0.03 46 4 16 +4
29JAN26 9.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.13 +0.03 47 0 6 0
29JAN26 9.50 C 0.12 0.12 0.12 0.10 +0.02 46 60 105 +60
29JAN26 9.75 C 0.00 0.00 0.00 0.08 +0.01 46 0 120 0
29JAN26 10.00 C 0.09 0.09 0.09 0.07 +0.02 48 2 23 +2
29JAN26 10.50 C 0.00 0.00 0.00 0.04 0.00 46 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 2.41 - 54 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 2.29 - 48 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 2.24 - 54 0 0 -
26FEB26 5.25 C 0.00 0.00 0.00 2.03 - 53 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 1.78 - 47 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 1.61 - 49 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 1.39 - 45 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 1.24 - 47 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 1.08 - 46 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 0.93 - 45 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 0.81 - 46 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 0.70 - 46 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 0.60 - 46 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 0.51 - 46 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 0.43 - 46 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 0.36 - 45 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 0.30 - 45 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 0.25 - 45 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 0.21 - 45 0 0 -
30MAR26 2.30 C 0.00 0.00 0.00 4.80 +0.20 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.70 +0.20 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.61 +0.20 66 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.51 +0.20 61 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.41 +0.20 54 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.31 +0.20 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.21 +0.20 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.12 +0.21 59 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.02 +0.20 55 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.92 +0.20 51 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.82 +0.20 47 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.72 +0.20 41 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.62 +0.18 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.53 +0.22 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.46 +0.22 61 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.36 +0.23 58 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.28 +0.23 61 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.18 +0.25 59 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.09 +0.23 58 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.96 +0.19 48 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.91 +0.25 58 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.82 +0.23 57 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.69 +0.21 49 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.62 +0.25 52 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.50 +0.18 47 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.41 +0.19 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.35 +0.22 50 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 2.24 +0.19 46 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 2.05 +0.21 48 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.84 +0.14 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.67 +0.15 47 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.51 +0.16 48 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.32 +0.15 46 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 1.16 +0.16 45 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 1.02 +0.11 45 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.90 +0.10 45 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.79 +0.09 45 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.69 +0.09 45 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.60 +0.06 45 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.53 +0.07 46 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.46 +0.06 46 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.39 +0.05 45 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.34 +0.04 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.29 +0.04 45 0 8 0
30MAR26 9.25 C 0.00 0.00 0.00 0.25 +0.03 45 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 0.21 +0.03 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.18 +0.02 45 0 15 0
30MAR26 10.00 C 0.16 0.16 0.16 0.15 +0.01 45 4 11 +4
30MAR26 10.50 C 0.00 0.00 0.00 0.11 +0.01 45 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 3.65 +0.12 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.57 +0.20 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.46 +0.17 39 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.37 +0.12 42 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.29 +0.13 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.20 +0.13 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.11 +0.13 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.01 +0.15 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.93 +0.15 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.83 +0.13 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.76 +0.15 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.67 +0.17 44 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.60 +0.15 46 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.49 +0.11 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.41 +0.11 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.34 +0.13 44 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 2.14 +0.11 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.95 +0.11 43 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.79 +0.12 44 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.61 +0.10 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.46 +0.09 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.34 +0.11 44 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 1.21 +0.10 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.09 +0.09 43 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.00 +0.10 44 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.89 +0.09 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.80 +0.07 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.73 +0.08 44 0 8 0
29JUN26 8.25 C 0.00 0.00 0.00 0.66 +0.08 45 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.59 +0.07 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.53 +0.07 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.48 +0.07 45 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.42 +0.05 44 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.38 +0.05 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.34 +0.05 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.30 +0.04 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.24 +0.04 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.19 +0.03 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.58 - 43 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 2.51 +0.17 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.43 +0.16 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.24 +0.14 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.08 +0.14 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.92 +0.12 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.75 +0.11 42 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.61 +0.10 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.48 +0.10 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.36 +0.13 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.25 +0.08 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.16 +0.10 43 0 0 0
29SEP26 7.50 C 1.21 1.21 1.21 1.05 +0.08 42 1 1 +1
29SEP26 7.75 C 0.00 0.00 0.00 0.98 +0.09 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.89 +0.08 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.82 +0.07 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.76 +0.08 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.70 +0.07 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.64 +0.06 44 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.58 +0.05 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.53 +0.05 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.48 +0.04 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.44 +0.04 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.37 +0.04 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.31 +0.04 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
TOTAL CALL 307 5,181 +224
27NOV25 4.80 P 0.00 0.00 0.00 0.01 - 72 0 0 -
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 5 0
27NOV25 5.75 P 0.00 0.00 0.00 0.02 -0.02 48 0 31 0
27NOV25 6.00 P 0.00 0.00 0.00 0.04 -0.04 47 0 95 0
27NOV25 6.25 P 0.08 0.08 0.08 0.08 -0.04 48 1 125 0
27NOV25 6.50 P 0.19 0.19 0.14 0.13 -0.07 47 30 189 +20
27NOV25 6.75 P 0.24 0.24 0.20 0.22 -0.09 48 36 125 +13
27NOV25 7.00 P 0.00 0.00 0.00 0.31 -0.13 46 0 89 0
27NOV25 7.25 P 0.52 0.52 0.52 0.45 -0.13 46 1 300 0
27NOV25 7.50 P 0.64 0.64 0.64 0.62 -0.14 47 1 248 0
27NOV25 7.75 P 0.00 0.00 0.00 0.83 -0.13 51 0 179 0
27NOV25 8.00 P 0.00 0.00 0.00 1.04 -0.15 53 0 178 0
27NOV25 8.25 P 0.00 0.00 0.00 1.22 -0.23 46 0 72 0
27NOV25 8.50 P 0.00 0.00 0.00 1.45 -0.20 46 0 120 0
27NOV25 8.75 P 0.00 0.00 0.00 1.74 -0.19 64 0 223 0
27NOV25 9.00 P 0.00 0.00 0.00 1.93 -0.25 0 0 35 0
27NOV25 9.25 P 0.00 0.00 0.00 2.18 -0.20 0 0 24 0
27NOV25 9.50 P 0.00 0.00 0.00 2.44 -0.19 61 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.68 -0.22 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.93 -0.25 0 0 1 0
27NOV25 10.50 P 0.00 0.00 0.00 3.43 -0.21 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.93 -0.22 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.43 -0.21 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 4.93 -0.21 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 5.43 -0.20 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 145 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 132 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 127 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 122 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 118 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 114 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 110 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 -0.01 46 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 -0.02 44 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.05 -0.02 47 0 42 0
30DEC25 5.75 P 0.08 0.08 0.07 0.07 -0.04 44 45 39 0
30DEC25 6.00 P 0.00 0.00 0.00 0.12 -0.04 46 0 147 0
30DEC25 6.25 P 0.22 0.22 0.22 0.17 -0.07 44 17 44 +17
30DEC25 6.50 P 0.00 0.00 0.00 0.25 -0.07 45 0 52 0
30DEC25 6.75 P 0.39 0.39 0.39 0.35 -0.09 45 1 747 +1
30DEC25 7.00 P 0.50 0.50 0.44 0.46 -0.12 45 20 141 +11
30DEC25 7.25 P 0.00 0.00 0.00 0.60 -0.13 45 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.75 -0.17 45 0 102 0
30DEC25 7.75 P 0.00 0.00 0.00 0.93 -0.15 45 0 166 0
30DEC25 8.00 P 0.00 0.00 0.00 1.12 -0.12 46 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.32 -0.18 46 0 120 0
30DEC25 8.50 P 0.00 0.00 0.00 1.53 -0.20 46 0 136 0
30DEC25 8.75 P 0.00 0.00 0.00 1.74 -0.19 45 0 132 0
30DEC25 9.00 P 0.00 0.00 0.00 1.97 -0.21 45 0 37 0
30DEC25 9.25 P 0.00 0.00 0.00 2.20 -0.20 44 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.46 -0.21 50 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.70 -0.20 51 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.93 -0.25 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.43 -0.21 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.98 -0.18 74 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.44 -0.20 67 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.98 -0.16 85 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.47 -0.16 87 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.02 - 45 0 0 -
29JAN26 4.90 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.14 -0.04 46 0 15 0
29JAN26 6.00 P 0.00 0.00 0.00 0.19 -0.05 45 0 14 0
29JAN26 6.25 P 0.00 0.00 0.00 0.26 -0.07 45 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.35 -0.08 45 0 25 0
29JAN26 6.75 P 0.00 0.00 0.00 0.45 -0.10 45 0 200 0
29JAN26 7.00 P 0.56 0.57 0.56 0.57 -0.12 45 15 292 -5
29JAN26 7.25 P 0.00 0.00 0.00 0.71 -0.13 45 0 16 0
29JAN26 7.50 P 0.88 0.88 0.88 0.86 -0.14 45 15 16 -4
29JAN26 7.75 P 0.00 0.00 0.00 1.03 -0.14 46 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.21 -0.18 46 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.40 -0.16 46 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.61 -0.16 47 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.78 -0.20 43 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.05 -0.17 49 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.22 -0.26 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.46 -0.23 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.71 -0.23 46 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.93 -0.25 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.43 -0.21 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.98 -0.18 63 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.44 -0.20 57 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 - 45 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 0.05 - 46 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.06 - 45 0 0 -
26FEB26 5.25 P 0.00 0.00 0.00 0.09 - 45 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 0.13 - 45 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 0.18 - 45 0 0 -
26FEB26 6.00 P 0.00 0.00 0.00 0.24 - 44 0 0 -
26FEB26 6.25 P 0.00 0.00 0.00 0.32 - 44 0 0 -
26FEB26 6.50 P 0.00 0.00 0.00 0.42 - 45 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 0.53 - 45 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 0.64 - 44 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 0.77 - 44 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 0.93 - 44 0 0 -
26FEB26 7.75 P 0.00 0.00 0.00 1.10 - 45 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 1.28 - 45 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 1.46 - 45 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 1.67 - 46 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 1.88 - 47 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 2.09 - 47 0 0 -
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 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 49 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 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 0.01 -0.01 40 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 6 0
30MAR26 5.25 P 0.00 0.00 0.00 0.13 -0.03 45 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 -0.04 45 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.24 -0.05 45 0 15 0
30MAR26 6.00 P 0.31 0.31 0.31 0.31 -0.06 45 5 78 +5
30MAR26 6.25 P 0.00 0.00 0.00 0.40 -0.07 45 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.49 -0.08 44 0 41 0
30MAR26 6.75 P 0.00 0.00 0.00 0.61 -0.11 45 0 1 0
30MAR26 7.00 P 0.00 0.00 0.00 0.73 -0.10 45 0 19 0
30MAR26 7.25 P 0.85 0.85 0.85 0.86 -0.12 44 10 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.01 -0.14 44 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.17 -0.14 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.36 -0.12 45 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.55 -0.16 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.74 -0.15 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.95 -0.11 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.15 -0.13 47 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.37 -0.13 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.59 -0.13 48 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.82 -0.13 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.02 -0.17 47 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.50 -0.15 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.98 -0.18 51 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.47 -0.17 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.98 -0.16 59 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.47 -0.16 61 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 -0.01 38 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 -0.02 44 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 -0.02 44 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 -0.02 45 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 -0.02 45 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 -0.04 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 -0.04 44 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 -0.05 45 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.46 -0.06 44 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.55 -0.05 44 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.66 -0.05 44 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.77 -0.07 43 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.89 -0.09 43 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.04 -0.08 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.19 -0.09 44 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.36 -0.09 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.52 -0.11 44 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 1.69 -0.12 44 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.88 -0.13 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.08 -0.10 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.28 -0.10 45 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.48 -0.13 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.67 -0.14 45 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.88 -0.14 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.10 -0.15 45 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.55 -0.16 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.03 -0.16 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.49 -0.17 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.98 -0.16 50 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.47 -0.16 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 - 44 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.04 43 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.04 44 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 -0.06 43 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.48 -0.06 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.58 -0.05 44 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.68 -0.06 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.79 -0.06 43 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.91 -0.08 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.04 -0.08 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.18 -0.09 43 0 0 0
29SEP26 7.50 P 1.24 1.24 1.24 1.34 -0.08 44 1 1 +1
29SEP26 7.75 P 0.00 0.00 0.00 1.49 -0.09 44 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.66 -0.08 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.83 -0.11 44 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 2.02 -0.10 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.21 -0.10 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.39 -0.12 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.59 -0.12 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.79 -0.12 45 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.00 -0.12 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.18 -0.14 44 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.63 -0.13 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.08 -0.14 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.54 -0.14 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.98 -0.17 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.47 -0.17 46 0 0 0
TOTAL PUT 198 5,763 +59
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$ 2.37
27NOV25 1.10 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
27NOV25 1.30 C 0.00 0.00 0.00 1.08 -0.01 118 0 0 0
27NOV25 1.35 C 0.00 0.00 0.00 1.03 -0.01 111 0 0 0
27NOV25 1.40 C 0.00 0.00 0.00 0.98 -0.01 104 0 0 0
27NOV25 1.45 C 0.00 0.00 0.00 0.93 -0.01 98 0 0 0
27NOV25 1.50 C 0.00 0.00 0.00 0.88 -0.01 92 0 0 0
27NOV25 1.55 C 0.00 0.00 0.00 0.83 -0.01 86 0 0 0
27NOV25 1.60 C 0.00 0.00 0.00 0.78 -0.01 80 0 0 0
27NOV25 1.65 C 0.00 0.00 0.00 0.73 -0.01 74 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
27NOV25 1.75 C 0.00 0.00 0.00 0.63 -0.02 63 0 0 0
27NOV25 1.80 C 0.00 0.00 0.00 0.58 -0.01 58 0 13 0
27NOV25 1.85 C 0.00 0.00 0.00 0.53 -0.01 53 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.48 -0.01 48 0 8 0
27NOV25 1.95 C 0.00 0.00 0.00 0.43 -0.02 43 0 2 0
27NOV25 2.00 C 0.00 0.00 0.00 0.40 0.00 58 0 49 0
27NOV25 2.10 C 0.30 0.30 0.30 0.29 -0.04 39 1 21 +1
27NOV25 2.20 C 0.22 0.22 0.22 0.22 -0.01 44 7 284 +6
27NOV25 2.30 C 0.16 0.16 0.15 0.16 -0.02 46 9 178 +6
27NOV25 2.40 C 0.11 0.12 0.11 0.11 -0.01 47 28 65 +28
27NOV25 2.50 C 0.08 0.08 0.07 0.07 -0.02 46 9 44 +9
27NOV25 2.60 C 0.05 0.06 0.05 0.05 -0.01 49 21 119 +7
27NOV25 2.70 C 0.04 0.04 0.03 0.03 -0.01 48 18 50 +13
27NOV25 2.80 C 0.02 0.02 0.02 0.02 0.00 50 13 50 +3
27NOV25 2.90 C 0.02 0.02 0.02 0.01 0.00 48 5 36 +5
27NOV25 3.00 C 0.01 0.01 0.01 0.01 0.00 54 1 58 -1
27NOV25 3.10 C 0.00 0.00 0.00 0.01 0.00 60 0 71 0
27NOV25 3.20 C 0.01 0.01 0.01 0.01 0.00 66 5 12 -1
27NOV25 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 85 0 27 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 105 0 35 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 109 0 52 0
30DEC25 0.85 C 0.00 0.00 0.00 1.53 -0.01 123 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.27 -0.03 0 0 6 0
30DEC25 1.15 C 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 1.18 -0.02 78 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 1.13 -0.01 73 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 1.08 -0.01 68 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 1.03 -0.01 63 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.98 -0.01 58 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.93 -0.01 54 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.88 -0.01 49 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.83 -0.01 44 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.78 -0.01 40 0 18 0
30DEC25 1.65 C 0.00 0.00 0.00 0.73 -0.01 35 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.68 -0.02 29 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.64 -0.01 48 0 9 0
30DEC25 1.80 C 0.00 0.00 0.00 0.59 -0.01 44 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.54 -0.02 40 0 25 0
30DEC25 1.90 C 0.00 0.00 0.00 0.50 -0.01 44 0 51 0
30DEC25 1.95 C 0.00 0.00 0.00 0.45 -0.02 40 0 251 0
30DEC25 2.00 C 0.00 0.00 0.00 0.41 -0.03 41 0 528 0
30DEC25 2.10 C 0.00 0.00 0.00 0.34 -0.02 44 0 652 0
30DEC25 2.20 C 0.00 0.00 0.00 0.28 -0.02 47 0 361 0
30DEC25 2.30 C 0.00 0.00 0.00 0.22 -0.02 46 0 26 0
30DEC25 2.40 C 0.00 0.00 0.00 0.18 -0.02 48 0 23 0
30DEC25 2.50 C 0.15 0.15 0.15 0.15 -0.01 51 1 73 0
30DEC25 2.60 C 0.00 0.00 0.00 0.11 -0.02 49 0 14 0
30DEC25 2.70 C 0.10 0.10 0.10 0.09 -0.01 51 12 35 +2
30DEC25 2.80 C 0.09 0.09 0.08 0.07 -0.01 52 17 31 +7
30DEC25 2.90 C 0.08 0.08 0.08 0.05 -0.01 51 5 65 +5
30DEC25 3.00 C 0.05 0.05 0.05 0.04 -0.01 52 5 682 -5
30DEC25 3.10 C 0.05 0.05 0.05 0.03 -0.01 52 5 9 +2
30DEC25 3.20 C 0.00 0.00 0.00 0.02 -0.01 51 0 1,017 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 111 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 9 0
29JAN26 1.70 C 0.00 0.00 0.00 0.70 -0.01 47 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.65 -0.02 43 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.61 -0.01 46 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.57 -0.01 47 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 0.49 -0.02 47 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.46 -0.01 49 0 10 0
29JAN26 2.10 C 0.00 0.00 0.00 0.39 -0.02 49 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.33 -0.03 49 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.29 -0.01 52 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.24 -0.01 52 0 20 0
29JAN26 2.50 C 0.21 0.21 0.21 0.21 -0.01 54 1 50 0
29JAN26 2.60 C 0.00 0.00 0.00 0.17 -0.01 53 0 41 0
29JAN26 2.70 C 0.15 0.15 0.15 0.14 -0.01 53 2 316 0
29JAN26 2.80 C 0.14 0.14 0.14 0.12 -0.01 54 1 418 +1
29JAN26 2.90 C 0.00 0.00 0.00 0.10 0.00 54 0 200 0
29JAN26 3.00 C 0.00 0.00 0.00 0.08 -0.01 54 0 107 0
29JAN26 3.10 C 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 502 0
26FEB26 1.75 C 0.00 0.00 0.00 0.67 - 46 0 0 -
26FEB26 1.80 C 0.00 0.00 0.00 0.63 - 47 0 0 -
26FEB26 1.85 C 0.00 0.00 0.00 0.60 - 50 0 0 -
26FEB26 1.90 C 0.00 0.00 0.00 0.56 - 49 0 0 -
26FEB26 1.95 C 0.00 0.00 0.00 0.53 - 51 0 0 -
26FEB26 2.00 C 0.00 0.00 0.00 0.49 - 50 0 0 -
26FEB26 2.10 C 0.00 0.00 0.00 0.43 - 51 0 0 -
26FEB26 2.20 C 0.00 0.00 0.00 0.38 - 52 0 0 -
26FEB26 2.30 C 0.00 0.00 0.00 0.33 - 53 0 0 -
26FEB26 2.40 C 0.00 0.00 0.00 0.30 - 56 0 0 -
26FEB26 2.50 C 0.00 0.00 0.00 0.25 - 54 0 0 -
26FEB26 2.60 C 0.00 0.00 0.00 0.22 - 55 0 0 -
26FEB26 2.70 C 0.00 0.00 0.00 0.19 - 55 0 0 -
26FEB26 2.80 C 0.00 0.00 0.00 0.16 - 55 0 0 -
26FEB26 2.90 C 0.00 0.00 0.00 0.14 - 56 0 0 -
26FEB26 3.00 C 0.00 0.00 0.00 0.12 - 56 0 0 -
26FEB26 3.10 C 0.00 0.00 0.00 0.10 - 55 0 0 -
26FEB26 3.20 C 0.00 0.00 0.00 0.09 - 57 0 0 -
26FEB26 3.30 C 0.00 0.00 0.00 0.07 - 55 0 0 -
30MAR26 0.85 C 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.34 -0.01 63 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.29 -0.01 58 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.24 -0.01 54 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.19 -0.01 49 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.14 -0.01 45 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.09 -0.01 40 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.05 -0.01 52 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.00 -0.01 49 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.95 -0.01 45 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.91 -0.01 49 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.86 -0.01 46 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.82 -0.01 48 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.77 -0.02 45 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.74 -0.01 50 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.70 -0.01 50 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.66 -0.01 49 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.62 -0.02 49 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.59 -0.01 50 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.56 -0.01 51 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.53 -0.01 52 0 13 0
30MAR26 2.10 C 0.00 0.00 0.00 0.47 -0.01 52 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.42 -0.01 53 0 6 0
30MAR26 2.30 C 0.00 0.00 0.00 0.37 -0.01 53 0 7 0
30MAR26 2.40 C 0.00 0.00 0.00 0.33 0.00 54 0 0 0
30MAR26 2.50 C 0.30 0.32 0.30 0.29 -0.02 54 4 81 +2
30MAR26 2.60 C 0.00 0.00 0.00 0.27 0.00 57 0 3 0
30MAR26 2.70 C 0.00 0.00 0.00 0.23 -0.01 55 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.20 -0.01 55 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.18 0.00 56 0 20 0
30MAR26 3.00 C 0.20 0.20 0.19 0.16 0.00 56 9 304 0
30MAR26 3.10 C 0.00 0.00 0.00 0.14 0.00 56 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.12 0.00 56 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.10 0.00 55 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.09 0.00 56 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.08 0.00 56 0 142 0
30MAR26 3.60 C 0.13 0.13 0.13 0.07 0.00 56 1 4 +1
30MAR26 3.70 C 0.00 0.00 0.00 0.06 0.00 56 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.04 0.00 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.03 0.00 52 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.02 0.00 50 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 0.90 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.45 -0.01 60 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.40 -0.01 56 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.35 -0.01 52 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.30 -0.01 47 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.26 -0.01 54 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.21 -0.01 50 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.17 -0.01 54 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.12 -0.01 50 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.07 -0.02 47 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.03 -0.01 49 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.99 -0.01 50 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.95 -0.01 50 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.91 -0.01 50 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.87 -0.02 50 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.83 -0.02 50 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.80 -0.02 51 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.77 -0.02 52 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.73 -0.02 51 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.70 -0.02 52 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.67 -0.02 52 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.64 -0.02 52 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.61 -0.03 52 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.57 -0.01 55 0 4 0
29JUN26 2.20 C 0.00 0.00 0.00 0.52 -0.01 55 0 1 0
29JUN26 2.30 C 0.00 0.00 0.00 0.49 0.00 57 0 3 0
29JUN26 2.40 C 0.00 0.00 0.00 0.44 -0.01 56 0 41 0
29JUN26 2.50 C 0.00 0.00 0.00 0.41 0.00 57 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.37 -0.02 57 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.34 -0.02 57 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.31 -0.02 57 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.28 -0.02 57 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.25 -0.02 56 0 30 0
29JUN26 3.10 C 0.00 0.00 0.00 0.23 -0.02 56 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.21 -0.02 56 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.19 -0.02 56 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.16 -0.01 57 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.14 -0.02 56 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.13 -0.01 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.12 -0.01 57 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.10 -0.01 57 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.04 0.00 53 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 1.00 -0.01 53 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.96 -0.02 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.93 -0.01 53 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.89 -0.02 52 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.86 -0.02 53 0 5 0
29SEP26 1.75 C 0.00 0.00 0.00 0.83 -0.02 53 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.81 -0.01 55 0 15 0
29SEP26 1.85 C 0.00 0.00 0.00 0.77 -0.02 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.75 -0.02 55 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.72 -0.02 54 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.69 -0.02 54 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.65 -0.01 55 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.60 -0.02 55 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.57 -0.01 57 0 21 0
29SEP26 2.40 C 0.00 0.00 0.00 0.52 -0.02 56 0 2 0
29SEP26 2.50 C 0.00 0.00 0.00 0.50 0.00 58 0 12 0
29SEP26 2.60 C 0.00 0.00 0.00 0.47 -0.01 58 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.43 -0.02 58 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.40 -0.03 58 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.37 -0.03 57 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 -0.02 58 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.32 -0.02 57 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 -0.02 58 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 -0.02 58 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.26 -0.02 58 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 -0.02 57 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 -0.02 57 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.21 -0.02 58 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.19 -0.02 57 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.18 -0.02 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.17 -0.01 58 0 1 0
29SEP26 4.10 C 0.00 0.00 0.00 0.16 -0.01 58 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.15 -0.01 58 0 13 0
TOTAL CALL 180 8,714 +91
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 150 0 5 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 1.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 1.30 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 1.35 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
27NOV25 1.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 1.45 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
27NOV25 1.50 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
27NOV25 1.55 P 0.00 0.00 0.00 0.01 0.00 95 0 16 0
27NOV25 1.60 P 0.00 0.00 0.00 0.01 0.00 89 0 178 0
27NOV25 1.65 P 0.00 0.00 0.00 0.01 0.00 83 0 19 0
27NOV25 1.70 P 0.00 0.00 0.00 0.01 0.00 77 0 50 0
27NOV25 1.75 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
27NOV25 1.80 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
27NOV25 1.85 P 0.01 0.01 0.01 0.01 0.00 61 1 26 -1
27NOV25 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 144 0
27NOV25 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
27NOV25 2.00 P 0.01 0.01 0.01 0.01 0.00 45 1 44 -1
27NOV25 2.10 P 0.03 0.03 0.02 0.03 +0.01 49 10 35 +4
27NOV25 2.20 P 0.04 0.04 0.04 0.05 +0.01 47 13 141 +9
27NOV25 2.30 P 0.09 0.09 0.08 0.08 0.00 44 8 90 +7
27NOV25 2.40 P 0.13 0.13 0.13 0.13 0.00 45 1 116 +1
27NOV25 2.50 P 0.00 0.00 0.00 0.20 +0.01 48 0 66 0
27NOV25 2.60 P 0.00 0.00 0.00 0.28 +0.02 51 0 44 0
27NOV25 2.70 P 0.00 0.00 0.00 0.36 +0.01 51 0 41 0
27NOV25 2.80 P 0.00 0.00 0.00 0.45 +0.01 54 0 53 0
27NOV25 2.90 P 0.00 0.00 0.00 0.55 +0.02 61 0 41 0
27NOV25 3.00 P 0.00 0.00 0.00 0.64 +0.01 59 0 31 0
27NOV25 3.10 P 0.00 0.00 0.00 0.74 +0.01 66 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.84 +0.01 71 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.94 +0.02 77 0 4 0
27NOV25 3.40 P 0.00 0.00 0.00 1.04 +0.02 83 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 1.14 +0.02 88 0 47 0
27NOV25 3.60 P 0.00 0.00 0.00 1.24 +0.02 92 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 138 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 125 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 118 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 106 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 101 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 95 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 85 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC25 1.70 P 0.01 0.01 0.01 0.01 0.00 52 1 30 -1
30DEC25 1.75 P 0.01 0.01 0.01 0.01 0.00 48 2 8 -2
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
30DEC25 1.90 P 0.00 0.00 0.00 0.02 0.00 45 0 82 0
30DEC25 1.95 P 0.00 0.00 0.00 0.03 0.00 46 0 351 0
30DEC25 2.00 P 0.04 0.04 0.04 0.04 0.00 46 1 611 +1
30DEC25 2.10 P 0.00 0.00 0.00 0.07 0.00 49 0 634 0
30DEC25 2.20 P 0.10 0.10 0.10 0.10 0.00 47 10 468 +10
30DEC25 2.30 P 0.00 0.00 0.00 0.14 0.00 47 0 48 0
30DEC25 2.40 P 0.19 0.19 0.19 0.20 0.00 49 10 120 +10
30DEC25 2.50 P 0.00 0.00 0.00 0.27 +0.01 52 0 165 0
30DEC25 2.60 P 0.00 0.00 0.00 0.33 0.00 50 0 51 0
30DEC25 2.70 P 0.00 0.00 0.00 0.41 +0.01 52 0 1,016 0
30DEC25 2.80 P 0.00 0.00 0.00 0.49 +0.01 53 0 35 0
30DEC25 2.90 P 0.00 0.00 0.00 0.58 +0.01 55 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.67 +0.01 57 0 10 0
30DEC25 3.10 P 0.00 0.00 0.00 0.77 +0.02 62 0 30 0
30DEC25 3.20 P 0.87 0.87 0.87 0.86 +0.01 62 9 10 +9
30DEC25 3.30 P 0.00 0.00 0.00 0.96 +0.02 67 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.06 +0.02 71 0 10 0
30DEC25 3.50 P 0.00 0.00 0.00 1.15 +0.01 69 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 1.25 0.00 73 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.35 +0.01 76 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.45 +0.01 80 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.54 +0.01 76 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.64 +0.01 78 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.74 +0.01 81 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.84 +0.01 84 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.03 0.00 48 0 2 0
29JAN26 1.85 P 0.00 0.00 0.00 0.04 0.00 49 0 5 0
29JAN26 1.90 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.07 +0.01 52 0 1 0
29JAN26 2.00 P 0.00 0.00 0.00 0.08 0.00 51 0 2 0
29JAN26 2.10 P 0.10 0.10 0.09 0.11 0.00 51 3 8 +3
29JAN26 2.20 P 0.00 0.00 0.00 0.15 0.00 51 0 37 0
29JAN26 2.30 P 0.00 0.00 0.00 0.20 +0.01 52 0 11 0
29JAN26 2.40 P 0.00 0.00 0.00 0.26 +0.01 54 0 9 0
29JAN26 2.50 P 0.00 0.00 0.00 0.32 +0.01 54 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.39 +0.01 55 0 5 0
29JAN26 2.70 P 0.00 0.00 0.00 0.46 +0.01 55 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.54 +0.01 57 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.62 +0.01 57 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.71 +0.02 59 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.79 +0.01 58 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.89 +0.02 62 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.98 +0.02 63 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.08 +0.02 67 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.17 +0.02 67 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.27 +0.02 70 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.37 +0.02 73 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.47 +0.02 76 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.56 +0.01 75 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.66 +0.01 78 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.76 +0.02 80 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.85 +0.01 78 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.05 - 54 0 0 -
26FEB26 1.80 P 0.00 0.00 0.00 0.06 - 54 0 0 -
26FEB26 1.85 P 0.00 0.00 0.00 0.07 - 53 0 0 -
26FEB26 1.90 P 0.00 0.00 0.00 0.08 - 52 0 0 -
26FEB26 1.95 P 0.00 0.00 0.00 0.10 - 54 0 0 -
26FEB26 2.00 P 0.00 0.00 0.00 0.11 - 53 0 0 -
26FEB26 2.10 P 0.00 0.00 0.00 0.15 - 54 0 0 -
26FEB26 2.20 P 0.00 0.00 0.00 0.19 - 53 0 0 -
26FEB26 2.30 P 0.00 0.00 0.00 0.24 - 53 0 0 -
26FEB26 2.40 P 0.00 0.00 0.00 0.29 - 53 0 0 -
26FEB26 2.50 P 0.00 0.00 0.00 0.36 - 55 0 0 -
26FEB26 2.60 P 0.00 0.00 0.00 0.43 - 56 0 0 -
26FEB26 2.70 P 0.00 0.00 0.00 0.50 - 57 0 0 -
26FEB26 2.80 P 0.00 0.00 0.00 0.58 - 58 0 0 -
26FEB26 2.90 P 0.00 0.00 0.00 0.66 - 59 0 0 -
26FEB26 3.00 P 0.00 0.00 0.00 0.74 - 59 0 0 -
26FEB26 3.10 P 0.00 0.00 0.00 0.82 - 59 0 0 -
26FEB26 3.20 P 0.00 0.00 0.00 0.91 - 60 0 0 -
26FEB26 3.30 P 0.00 0.00 0.00 1.00 - 62 0 0 -
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 75 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 1.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.03 +0.01 53 0 8 0
30MAR26 1.60 P 0.00 0.00 0.00 0.04 +0.01 54 0 10 0
30MAR26 1.65 P 0.00 0.00 0.00 0.05 +0.01 54 0 7 0
30MAR26 1.70 P 0.00 0.00 0.00 0.06 +0.01 54 0 5 0
30MAR26 1.75 P 0.00 0.00 0.00 0.07 +0.01 54 0 2 0
30MAR26 1.80 P 0.00 0.00 0.00 0.08 +0.01 54 0 12 0
30MAR26 1.85 P 0.08 0.08 0.08 0.09 0.00 53 1 6 +1
30MAR26 1.90 P 0.09 0.09 0.09 0.11 +0.01 54 1 233 +1
30MAR26 1.95 P 0.00 0.00 0.00 0.12 0.00 53 0 0 0
30MAR26 2.00 P 0.13 0.13 0.13 0.14 +0.01 53 1 19 +1
30MAR26 2.10 P 0.00 0.00 0.00 0.18 +0.01 54 0 23 0
30MAR26 2.20 P 0.21 0.21 0.21 0.22 0.00 53 2 8 +2
30MAR26 2.30 P 0.00 0.00 0.00 0.28 +0.01 55 0 13 0
30MAR26 2.40 P 0.00 0.00 0.00 0.34 +0.01 56 0 6 0
30MAR26 2.50 P 0.40 0.40 0.40 0.41 +0.02 58 1 78 +1
30MAR26 2.60 P 0.00 0.00 0.00 0.47 +0.02 57 0 2 0
30MAR26 2.70 P 0.00 0.00 0.00 0.54 +0.02 57 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.61 +0.01 57 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.69 +0.02 58 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.77 +0.02 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.85 +0.02 59 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.94 +0.02 61 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.03 +0.02 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.12 +0.03 63 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.21 +0.02 64 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.30 +0.02 65 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.40 +0.02 67 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.49 +0.02 67 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.59 +0.02 70 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.69 +0.02 72 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.79 +0.02 74 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.88 +0.01 74 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.02 0.00 50 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.03 0.00 52 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.04 0.00 54 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.05 0.00 54 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.06 0.00 55 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.08 0.00 54 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.09 -0.01 54 0 1 0
29JUN26 1.70 P 0.00 0.00 0.00 0.11 0.00 55 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.12 -0.01 54 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.14 0.00 55 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.15 -0.01 54 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.17 -0.01 54 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.21 0.00 54 0 8 0
29JUN26 2.10 P 0.00 0.00 0.00 0.25 -0.01 54 0 0 0
29JUN26 2.20 P 0.30 0.30 0.30 0.31 0.00 56 2 8 +2
29JUN26 2.30 P 0.00 0.00 0.00 0.36 -0.01 55 0 1 0
29JUN26 2.40 P 0.00 0.00 0.00 0.42 -0.01 56 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.49 0.00 57 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.55 -0.01 57 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.62 -0.01 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.70 0.00 59 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.77 0.00 59 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.85 0.00 59 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.92 0.00 59 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.01 +0.01 60 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.09 0.00 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.17 0.00 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.26 0.00 61 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.35 0.00 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.44 +0.01 62 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.53 +0.01 63 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.63 +0.01 65 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.72 +0.01 65 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.82 +0.02 67 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.91 +0.01 67 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.08 -0.01 55 0 16 0
29SEP26 1.50 P 0.00 0.00 0.00 0.10 0.00 56 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.11 0.00 56 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.12 -0.01 55 0 11 0
29SEP26 1.65 P 0.00 0.00 0.00 0.14 0.00 56 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.16 0.00 56 0 10 0
29SEP26 1.75 P 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.19 -0.01 55 0 15 0
29SEP26 1.85 P 0.00 0.00 0.00 0.21 -0.01 56 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.23 0.00 56 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.25 -0.01 55 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.28 0.00 56 0 8 0
29SEP26 2.10 P 0.00 0.00 0.00 0.32 0.00 56 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.38 0.00 57 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.43 -0.01 56 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 0.50 0.00 58 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.56 -0.01 58 0 2 0
29SEP26 2.60 P 0.00 0.00 0.00 0.63 -0.01 58 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.70 0.00 59 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.77 0.00 59 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.84 -0.01 59 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.92 0.00 60 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.00 0.00 60 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.07 0.00 60 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.15 0.00 60 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.24 0.00 61 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.32 0.00 61 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.41 +0.01 62 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.49 0.00 62 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.58 0.00 62 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.67 0.00 63 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.76 0.00 63 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.85 0.00 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.95 +0.01 65 0 0 0
TOTAL PUT 78 7,683 +57
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$ 94.45
27NOV25 67.50 C 0.00 0.00 0.00 27.02 -0.15 63 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 24.52 -0.26 54 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 22.02 -0.17 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 20.11 +0.43 83 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 17.42 +0.24 68 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 14.96 +0.28 61 0 1 0
27NOV25 82.50 C 0.00 0.00 0.00 12.39 +0.20 51 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 9.82 +0.02 41 0 1 0
27NOV25 87.50 C 0.00 0.00 0.00 7.26 +0.05 31 0 104 0
27NOV25 90.00 C 4.60 4.60 4.43 4.81 +0.13 24 14 153 +14
27NOV25 92.50 C 0.00 0.00 0.00 2.68 -0.02 21 0 339 0
27NOV25 95.00 C 1.26 1.26 1.12 1.23 -0.04 20 15 524 +8
27NOV25 97.50 C 0.52 0.54 0.52 0.52 -0.02 21 17 286 -1
27NOV25 100.00 C 0.26 0.26 0.24 0.19 0.00 21 11 475 +5
27NOV25 102.50 C 0.00 0.00 0.00 0.06 0.00 21 0 80 0
27NOV25 105.00 C 0.05 0.05 0.05 0.02 0.00 21 73 183 +65
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 77 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 48 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30DEC25 47.00 C 0.00 0.00 0.00 47.92 +0.27 139 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 46.49 -0.16 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 45.96 +0.31 133 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 44.53 -0.12 102 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 42.42 +0.26 120 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 40.37 +0.71 124 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 37.00 -0.66 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 35.44 +0.78 109 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 32.01 -0.54 60 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 29.94 +0.27 83 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 27.82 +0.46 84 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 25.25 +0.47 76 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 22.46 +0.24 64 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 20.11 +0.21 61 0 17 0
30DEC25 77.50 C 0.00 0.00 0.00 17.46 +0.28 52 0 23 0
30DEC25 80.00 C 0.00 0.00 0.00 14.96 +0.27 46 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 12.39 +0.20 39 0 2 0
30DEC25 85.00 C 0.00 0.00 0.00 9.82 +0.02 31 0 11 0
30DEC25 87.50 C 0.00 0.00 0.00 7.33 +0.05 26 0 76 0
30DEC25 90.00 C 4.85 4.85 4.71 5.04 +0.08 22 17 101 +16
30DEC25 92.50 C 0.00 0.00 0.00 3.29 +0.03 21 0 131 0
30DEC25 95.00 C 1.97 2.20 1.97 2.13 +0.02 21 79 262 -12
30DEC25 97.50 C 1.33 1.33 1.23 1.36 +0.02 21 51 259 +50
30DEC25 100.00 C 0.85 0.85 0.84 0.82 +0.03 21 2 248 -1
30DEC25 102.50 C 0.00 0.00 0.00 0.48 +0.02 21 0 102 0
30DEC25 105.00 C 0.00 0.00 0.00 0.27 +0.02 21 0 171 0
30DEC25 107.50 C 0.00 0.00 0.00 0.14 +0.01 21 0 38 0
30DEC25 110.00 C 0.15 0.15 0.15 0.08 +0.01 22 5 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.04 0.00 22 0 2 0
30DEC25 115.00 C 0.00 0.00 0.00 0.02 0.00 22 0 20 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 43 0
29JAN26 70.00 C 0.00 0.00 0.00 25.25 +0.47 63 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.46 +0.22 53 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 20.11 +0.21 50 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.47 +0.29 43 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 14.96 +0.27 38 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.39 -0.17 32 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.82 +0.02 26 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.48 +0.03 23 0 15 0
29JAN26 90.00 C 0.00 0.00 0.00 5.49 +0.05 22 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 4.03 +0.02 22 0 16 0
29JAN26 95.00 C 0.00 0.00 0.00 2.96 +0.02 22 0 41 0
29JAN26 97.50 C 0.00 0.00 0.00 2.12 +0.01 22 0 66 0
29JAN26 100.00 C 0.00 0.00 0.00 1.46 +0.02 22 0 66 0
29JAN26 102.50 C 0.00 0.00 0.00 0.99 +0.02 22 0 50 0
29JAN26 105.00 C 0.74 0.74 0.74 0.65 +0.02 22 15 63 +15
29JAN26 107.50 C 0.00 0.00 0.00 0.42 +0.02 22 0 61 0
29JAN26 110.00 C 0.00 0.00 0.00 0.26 +0.01 22 0 77 0
29JAN26 112.50 C 0.00 0.00 0.00 0.16 +0.01 22 0 2 0
29JAN26 115.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 4 0
29JAN26 120.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.46 - 47 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 20.11 - 44 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 17.53 - 39 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 14.96 - 33 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 12.41 - 28 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 9.82 - 23 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 7.70 - 22 0 0 -
26FEB26 90.00 C 0.00 0.00 0.00 6.04 - 22 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 4.72 - 22 0 0 -
26FEB26 95.00 C 0.00 0.00 0.00 3.63 - 22 0 0 -
26FEB26 97.50 C 0.00 0.00 0.00 2.72 - 22 0 0 -
26FEB26 100.00 C 0.00 0.00 0.00 2.00 - 22 0 0 -
26FEB26 102.50 C 0.00 0.00 0.00 1.44 - 21 0 0 -
26FEB26 105.00 C 0.00 0.00 0.00 1.01 - 21 0 0 -
26FEB26 107.50 C 0.00 0.00 0.00 0.70 - 21 0 0 -
26FEB26 110.00 C 0.00 0.00 0.00 0.48 - 21 0 0 -
26FEB26 112.50 C 0.00 0.00 0.00 0.32 - 21 0 0 -
26FEB26 115.00 C 0.00 0.00 0.00 0.21 - 21 0 0 -
26FEB26 117.50 C 0.00 0.00 0.00 0.13 - 21 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 48.11 +0.46 94 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 47.36 +0.71 95 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 45.96 +0.31 87 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 45.36 +0.63 91 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.42 +0.03 78 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.37 +0.59 79 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.56 -0.10 70 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.44 +0.30 69 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.47 -0.08 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.94 -0.31 54 0 41 0
30MAR26 67.50 C 0.00 0.00 0.00 27.82 +0.26 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.25 +0.47 48 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 22.67 +0.43 43 0 5 0
30MAR26 75.00 C 0.00 0.00 0.00 20.11 +0.21 38 0 3 0
30MAR26 77.50 C 0.00 0.00 0.00 17.53 -0.16 34 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 14.96 +0.27 29 0 2 0
30MAR26 82.50 C 0.00 0.00 0.00 12.41 -0.24 25 0 80 0
30MAR26 85.00 C 0.00 0.00 0.00 10.03 -0.07 22 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 8.09 -0.15 21 0 12 0
30MAR26 90.00 C 6.64 6.64 6.64 6.63 +0.08 21 3 77 0
30MAR26 92.50 C 0.00 0.00 0.00 5.38 +0.17 21 0 468 0
30MAR26 95.00 C 0.00 0.00 0.00 4.30 +0.14 22 0 644 0
30MAR26 97.50 C 0.00 0.00 0.00 3.39 +0.10 22 0 749 0
30MAR26 100.00 C 0.00 0.00 0.00 2.63 +0.05 22 0 41 0
30MAR26 102.50 C 0.00 0.00 0.00 2.03 +0.06 22 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 1.55 +0.08 22 0 17 0
30MAR26 107.50 C 0.00 0.00 0.00 1.16 +0.07 22 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 0.91 +0.12 22 0 19 0
30MAR26 112.50 C 0.00 0.00 0.00 0.66 +0.09 22 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.48 +0.08 22 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.34 +0.07 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.24 +0.05 22 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 35.44 +0.30 52 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.47 -0.08 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.94 -0.31 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.82 +0.26 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.25 +0.47 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.67 +0.43 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.11 +0.21 28 0 13 0
29JUN26 77.50 C 0.00 0.00 0.00 17.53 -0.16 24 0 3 0
29JUN26 80.00 C 0.00 0.00 0.00 14.96 -0.25 21 0 7 0
29JUN26 82.50 C 0.00 0.00 0.00 12.80 -0.39 20 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 11.13 -0.49 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 9.97 -0.08 22 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 8.22 -0.39 21 0 10 0
29JUN26 92.50 C 6.65 6.65 6.65 6.97 -0.12 21 3 23 +3
29JUN26 95.00 C 0.00 0.00 0.00 5.84 -0.12 21 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 4.90 -0.11 21 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 4.07 -0.09 21 0 21 0
29JUN26 102.50 C 0.00 0.00 0.00 3.33 -0.08 21 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 2.73 -0.07 21 0 33 0
29JUN26 107.50 C 0.00 0.00 0.00 2.22 -0.06 21 0 15 0
29JUN26 110.00 C 0.00 0.00 0.00 1.80 -0.02 21 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 1.52 0.00 22 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 1.17 -0.04 22 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 0.92 -0.04 22 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.73 -0.03 22 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 27.82 +0.26 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.25 +0.47 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.67 +0.15 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.11 -0.11 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.78 -0.19 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.86 -0.23 19 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 14.10 -0.29 20 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.49 -0.69 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.99 -0.31 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.65 -0.62 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.40 -0.58 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.28 -0.31 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.33 -0.26 21 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 5.41 -0.25 21 0 5 0
29SEP26 102.50 C 0.00 0.00 0.00 4.61 -0.28 21 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 3.91 -0.25 21 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.34 -0.23 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.84 -0.17 21 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.47 -0.09 22 0 12 0
29SEP26 115.00 C 0.00 0.00 0.00 2.02 -0.13 21 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.66 -0.20 21 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 1.39 -0.16 21 0 0 0
TOTAL CALL 305 7,049 +162
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 55 0
27NOV25 80.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 84 0
27NOV25 82.50 P 0.12 0.12 0.12 0.06 +0.01 21 40 164 +40
27NOV25 85.00 P 0.00 0.00 0.00 0.21 +0.03 21 0 157 0
27NOV25 87.50 P 0.52 0.58 0.52 0.54 +0.02 20 25 541 +15
27NOV25 90.00 P 1.27 1.27 1.16 1.23 +0.02 20 119 288 +57
27NOV25 92.50 P 2.45 2.45 2.45 2.36 -0.02 20 1 213 0
27NOV25 95.00 P 4.10 4.10 4.10 3.94 -0.09 19 20 206 +20
27NOV25 97.50 P 6.09 6.09 6.09 5.90 -0.20 17 1 136 0
27NOV25 100.00 P 0.00 0.00 0.00 8.16 -0.04 0 0 119 0
27NOV25 102.50 P 0.00 0.00 0.00 11.10 +0.32 32 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 13.12 -0.36 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 16.07 +0.02 41 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 18.09 -0.53 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 20.55 +0.33 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 22.54 -1.22 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 25.19 -0.05 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 28.05 +0.34 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 46 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 68 0
30DEC25 77.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 89 0
30DEC25 80.00 P 0.00 0.00 0.00 0.17 +0.02 21 0 220 0
30DEC25 82.50 P 0.42 0.42 0.42 0.38 +0.04 21 3 152 +3
30DEC25 85.00 P 0.76 0.76 0.76 0.73 +0.03 21 1 425 +1
30DEC25 87.50 P 1.21 1.24 1.21 1.31 +0.03 21 8 377 +8
30DEC25 90.00 P 0.00 0.00 0.00 2.15 -0.01 21 0 225 0
30DEC25 92.50 P 0.00 0.00 0.00 3.32 -0.05 20 0 281 0
30DEC25 95.00 P 0.00 0.00 0.00 4.77 -0.10 20 0 172 0
30DEC25 97.50 P 0.00 0.00 0.00 6.52 -0.19 19 0 57 0
30DEC25 100.00 P 0.00 0.00 0.00 8.56 +0.12 19 0 13 0
30DEC25 102.50 P 0.00 0.00 0.00 11.10 -0.03 23 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 13.12 -0.44 0 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 16.07 0.00 29 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.79 +0.17 36 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 20.59 -0.15 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.05 -0.71 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 25.19 -1.12 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 29.03 +0.13 52 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.04 0.00 21 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.21 +0.03 22 0 0 0
29JAN26 80.00 P 0.47 0.47 0.47 0.41 +0.04 22 15 92 +15
29JAN26 82.50 P 0.74 0.74 0.72 0.71 +0.03 21 30 273 +10
29JAN26 85.00 P 0.00 0.00 0.00 1.19 +0.02 21 0 81 0
29JAN26 87.50 P 1.76 1.84 1.76 1.86 -0.01 21 30 81 -15
29JAN26 90.00 P 0.00 0.00 0.00 2.79 -0.03 21 0 101 0
29JAN26 92.50 P 3.84 3.84 3.84 3.96 -0.01 21 1 152 -1
29JAN26 95.00 P 0.00 0.00 0.00 5.37 -0.08 20 0 15 0
29JAN26 97.50 P 0.00 0.00 0.00 7.02 -0.18 20 0 30 0
29JAN26 100.00 P 0.00 0.00 0.00 9.01 +0.05 20 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 11.10 -0.03 20 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 13.31 -0.25 18 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.07 0.00 25 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.79 +0.17 31 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 20.59 -0.15 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.09 -0.67 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 25.58 -0.73 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.03 +0.13 44 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.09 - 21 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 0.18 - 21 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 0.35 - 21 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.62 - 21 0 0 -
26FEB26 82.50 P 0.00 0.00 0.00 0.99 - 21 0 0 -
26FEB26 85.00 P 1.48 1.48 1.48 1.51 - 21 2 2 -
26FEB26 87.50 P 2.20 2.20 2.20 2.25 - 21 3 3 -
26FEB26 90.00 P 0.00 0.00 0.00 3.20 - 21 0 0 -
26FEB26 92.50 P 0.00 0.00 0.00 4.37 - 21 0 0 -
26FEB26 95.00 P 0.00 0.00 0.00 5.76 - 20 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 7.44 - 20 0 0 -
26FEB26 100.00 P 0.00 0.00 0.00 9.29 - 20 0 0 -
26FEB26 102.50 P 0.00 0.00 0.00 11.41 - 21 0 0 -
26FEB26 105.00 P 0.00 0.00 0.00 13.59 - 21 0 0 -
26FEB26 107.50 P 0.00 0.00 0.00 16.07 - 23 0 0 -
26FEB26 110.00 P 0.00 0.00 0.00 18.79 - 28 0 0 -
26FEB26 112.50 P 0.00 0.00 0.00 20.69 - 0 0 0 -
26FEB26 115.00 P 0.00 0.00 0.00 23.18 - 0 0 0 -
26FEB26 117.50 P 0.00 0.00 0.00 26.26 - 34 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 +0.02 22 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.12 +0.04 22 0 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.21 +0.05 22 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.38 +0.08 22 0 12 0
30MAR26 77.50 P 0.79 0.79 0.79 0.64 +0.13 22 15 19 +14
30MAR26 80.00 P 0.00 0.00 0.00 1.01 +0.18 22 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 1.52 +0.22 22 0 52 0
30MAR26 85.00 P 0.00 0.00 0.00 2.19 +0.25 22 0 528 0
30MAR26 87.50 P 0.00 0.00 0.00 3.05 +0.30 23 0 44 0
30MAR26 90.00 P 0.00 0.00 0.00 3.98 +0.21 22 0 626 0
30MAR26 92.50 P 0.00 0.00 0.00 5.24 +0.24 22 0 55 0
30MAR26 95.00 P 0.00 0.00 0.00 6.79 +0.54 23 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 8.43 +0.59 23 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 9.76 -0.14 21 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 12.12 +0.22 23 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.73 0.00 21 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 16.31 -0.06 24 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.79 +0.10 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.21 -0.04 27 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.54 -0.22 27 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.26 -0.07 32 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.03 +0.13 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 0.00 22 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.19 0.00 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.31 -0.01 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.50 0.00 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.79 0.00 22 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 1.17 +0.01 22 0 16 0
29JUN26 80.00 P 0.00 0.00 0.00 1.65 0.00 22 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 2.27 +0.01 22 0 5 0
29JUN26 85.00 P 3.16 3.16 3.16 3.03 +0.01 22 1 26 0
29JUN26 87.50 P 0.00 0.00 0.00 3.97 +0.02 22 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 5.06 +0.18 22 0 47 0
29JUN26 92.50 P 0.00 0.00 0.00 6.28 +0.02 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 7.70 +0.27 22 0 52 0
29JUN26 97.50 P 0.00 0.00 0.00 9.29 +0.33 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.38 -0.57 20 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 12.13 -0.67 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.90 +0.10 24 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.94 +0.32 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.27 +0.49 25 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.33 -0.17 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.54 -0.38 24 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.26 -0.07 27 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.03 +0.13 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.37 -0.05 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.57 -0.06 21 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.84 -0.08 21 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 1.22 -0.10 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.67 -0.12 22 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 2.25 -0.13 22 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 2.95 -0.15 22 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 3.77 -0.16 22 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 4.73 -0.16 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.85 0.00 22 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 7.10 +0.05 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.48 -0.16 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.89 -0.28 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.68 -0.10 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.49 -0.11 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.42 -0.07 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.45 -0.06 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.55 +0.22 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.52 -0.23 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.88 -0.04 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.26 -0.07 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.03 +0.13 28 0 0 0
TOTAL PUT 315 7,132 +167
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$ 3.58
27NOV25 2.10 C 0.00 0.00 0.00 1.50 -0.18 114 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 1.40 -0.19 105 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.30 -0.18 96 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 1.20 -0.19 88 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 1.10 -0.19 80 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 1.00 -0.18 72 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.90 -0.19 65 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.80 -0.18 58 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.71 -0.16 59 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.61 -0.18 51 0 5 0
27NOV25 3.10 C 0.00 0.00 0.00 0.51 -0.18 44 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.43 -0.16 46 0 110 0
27NOV25 3.30 C 0.00 0.00 0.00 0.34 -0.18 41 0 195 0
27NOV25 3.40 C 0.31 0.31 0.28 0.29 -0.14 47 11 134 +10
27NOV25 3.50 C 0.30 0.30 0.30 0.23 -0.13 47 20 336 0
27NOV25 3.60 C 0.21 0.21 0.18 0.18 -0.12 47 461 477 +243
27NOV25 3.70 C 0.15 0.15 0.14 0.14 -0.11 48 70 102 +45
27NOV25 3.80 C 0.15 0.15 0.10 0.10 -0.09 46 22 89 +7
27NOV25 3.90 C 0.13 0.13 0.08 0.08 -0.08 48 228 276 +192
27NOV25 4.00 C 0.08 0.09 0.06 0.06 -0.07 49 664 780 +586
27NOV25 4.10 C 0.10 0.10 0.06 0.04 -0.06 47 470 338 +150
27NOV25 4.20 C 0.06 0.06 0.04 0.03 -0.05 48 14 70 +6
27NOV25 4.30 C 0.00 0.00 0.00 0.02 -0.04 48 0 421 0
27NOV25 4.40 C 0.02 0.02 0.02 0.01 -0.03 45 7 236 +7
27NOV25 4.50 C 0.02 0.03 0.02 0.01 -0.02 49 7 123 +1
27NOV25 4.60 C 0.00 0.00 0.00 0.01 -0.01 52 0 223 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 232 0
30DEC25 1.70 C 0.00 0.00 0.00 1.90 -0.18 96 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.85 -0.19 92 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.80 -0.19 89 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.75 -0.18 85 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.70 -0.19 82 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.65 -0.19 78 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.60 -0.19 75 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.50 -0.20 69 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.40 -0.20 62 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.31 -0.18 67 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.21 -0.18 61 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 1.11 -0.18 56 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 1.01 -0.17 50 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.92 -0.19 51 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.83 -0.17 50 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.74 -0.16 48 0 242 0
30DEC25 3.00 C 0.00 0.00 0.00 0.65 -0.16 45 0 28 0
30DEC25 3.10 C 0.00 0.00 0.00 0.57 -0.16 45 0 38 0
30DEC25 3.20 C 0.00 0.00 0.00 0.50 -0.15 46 0 207 0
30DEC25 3.30 C 0.00 0.00 0.00 0.43 -0.15 45 0 355 0
30DEC25 3.40 C 0.51 0.51 0.51 0.38 -0.13 47 4 406 -4
30DEC25 3.50 C 0.00 0.00 0.00 0.33 -0.12 48 0 354 0
30DEC25 3.60 C 0.00 0.00 0.00 0.28 -0.11 48 0 135 0
30DEC25 3.70 C 0.00 0.00 0.00 0.24 -0.10 48 0 131 0
30DEC25 3.80 C 0.24 0.24 0.20 0.20 -0.10 48 198 685 +55
30DEC25 3.90 C 0.21 0.21 0.19 0.17 -0.09 49 66 619 +66
30DEC25 4.00 C 0.14 0.15 0.14 0.14 -0.09 48 11 112 0
30DEC25 4.10 C 0.12 0.12 0.12 0.11 -0.09 47 10 77 +10
30DEC25 4.20 C 0.13 0.13 0.13 0.09 -0.08 47 3 130 +3
30DEC25 4.30 C 0.00 0.00 0.00 0.08 -0.06 49 0 132 0
30DEC25 4.40 C 0.00 0.00 0.00 0.06 -0.06 47 0 5 0
30DEC25 4.50 C 0.00 0.00 0.00 0.05 -0.05 48 0 122 0
30DEC25 4.60 C 0.00 0.00 0.00 0.04 -0.04 48 0 44 0
30DEC25 4.70 C 0.00 0.00 0.00 0.03 -0.04 47 0 49 0
29JAN26 2.50 C 0.00 0.00 0.00 1.13 -0.18 52 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.03 -0.18 47 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.94 -0.17 46 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.85 -0.18 45 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.77 -0.18 45 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.70 -0.16 47 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.62 -0.17 45 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.56 -0.14 47 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.50 -0.15 47 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.44 -0.14 47 0 3,000 0
29JAN26 3.50 C 0.00 0.00 0.00 0.40 -0.11 49 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.35 -0.11 48 0 316 0
29JAN26 3.70 C 0.00 0.00 0.00 0.31 -0.10 49 0 300 0
29JAN26 3.80 C 0.00 0.00 0.00 0.27 -0.10 49 0 356 0
29JAN26 3.90 C 0.00 0.00 0.00 0.23 -0.10 48 0 343 0
29JAN26 4.00 C 0.00 0.00 0.00 0.20 -0.10 48 0 1 0
29JAN26 4.10 C 0.00 0.00 0.00 0.18 -0.08 49 0 20 0
29JAN26 4.20 C 0.00 0.00 0.00 0.15 -0.08 48 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.13 -0.07 48 0 22 0
29JAN26 4.40 C 0.00 0.00 0.00 0.11 -0.06 48 0 1 0
29JAN26 4.50 C 0.00 0.00 0.00 0.10 -0.05 49 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.08 -0.05 48 0 19 0
29JAN26 4.70 C 0.00 0.00 0.00 0.07 -0.05 48 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.81 - 47 0 0 -
26FEB26 3.00 C 0.00 0.00 0.00 0.73 - 45 0 0 -
26FEB26 3.10 C 0.00 0.00 0.00 0.67 - 47 0 0 -
26FEB26 3.20 C 0.00 0.00 0.00 0.60 - 46 0 0 -
26FEB26 3.30 C 0.00 0.00 0.00 0.54 - 46 0 0 -
26FEB26 3.40 C 0.00 0.00 0.00 0.48 - 45 0 0 -
26FEB26 3.50 C 0.00 0.00 0.00 0.43 - 46 0 0 -
26FEB26 3.60 C 0.00 0.00 0.00 0.38 - 45 0 0 -
26FEB26 3.70 C 0.00 0.00 0.00 0.35 - 47 0 0 -
26FEB26 3.80 C 0.00 0.00 0.00 0.31 - 47 0 0 -
26FEB26 3.90 C 0.00 0.00 0.00 0.27 - 46 0 0 -
26FEB26 4.00 C 0.00 0.00 0.00 0.24 - 46 0 0 -
26FEB26 4.10 C 0.00 0.00 0.00 0.21 - 46 0 0 -
26FEB26 4.20 C 0.00 0.00 0.00 0.19 - 47 0 0 -
26FEB26 4.30 C 0.00 0.00 0.00 0.16 - 46 0 0 -
26FEB26 4.40 C 0.00 0.00 0.00 0.14 - 46 0 0 -
26FEB26 4.50 C 0.00 0.00 0.00 0.12 - 46 0 0 -
26FEB26 4.60 C 0.00 0.00 0.00 0.11 - 47 0 0 -
26FEB26 4.70 C 0.00 0.00 0.00 0.10 - 47 0 0 -
30MAR26 1.70 C 0.00 0.00 0.00 1.91 -0.19 56 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.86 -0.18 53 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.81 -0.18 50 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.76 -0.19 47 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.72 -0.19 55 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.67 -0.18 53 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.62 -0.19 50 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.53 -0.18 52 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.43 -0.19 47 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.34 -0.18 48 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.25 -0.18 47 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.16 -0.18 46 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 1.09 -0.16 49 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 1.01 -0.16 49 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.93 -0.14 48 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.84 -0.17 45 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.77 -0.17 45 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.71 -0.15 46 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.66 -0.12 48 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.60 -0.13 47 0 128 0
30MAR26 3.40 C 0.00 0.00 0.00 0.55 -0.12 48 0 63 0
30MAR26 3.50 C 0.50 0.50 0.50 0.50 -0.11 48 10 10 +10
30MAR26 3.60 C 0.00 0.00 0.00 0.45 -0.11 47 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.41 -0.11 48 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.37 -0.10 48 0 62 0
30MAR26 3.90 C 0.00 0.00 0.00 0.34 -0.10 48 0 118 0
30MAR26 4.00 C 0.00 0.00 0.00 0.30 -0.10 47 0 135 0
30MAR26 4.10 C 0.00 0.00 0.00 0.27 -0.10 47 0 89 0
30MAR26 4.20 C 0.00 0.00 0.00 0.24 -0.10 47 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.22 -0.09 48 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.19 -0.09 47 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.17 -0.08 47 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.15 -0.08 47 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.14 -0.07 48 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.94 -0.18 59 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 1.89 -0.19 56 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.84 -0.18 54 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.79 -0.19 52 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.75 -0.18 54 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.70 -0.19 52 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.65 -0.19 49 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.56 -0.18 49 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.47 -0.19 47 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.39 -0.17 48 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.30 -0.17 46 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.22 -0.17 46 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 1.14 -0.17 46 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.07 -0.16 46 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.00 -0.17 46 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.94 -0.15 47 0 10 0
29JUN26 3.00 C 0.00 0.00 0.00 0.87 -0.15 46 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.81 -0.14 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.76 -0.13 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.70 -0.14 46 0 12 0
29JUN26 3.40 C 0.00 0.00 0.00 0.66 -0.12 47 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.61 -0.12 47 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.57 -0.12 47 0 80 0
29JUN26 3.70 C 0.00 0.00 0.00 0.53 -0.11 47 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.49 -0.11 47 0 128 0
29JUN26 3.90 C 0.00 0.00 0.00 0.46 -0.10 48 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.43 -0.09 48 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.40 -0.09 48 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.37 -0.09 48 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.35 -0.08 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.33 -0.08 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.30 -0.08 49 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.28 -0.08 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.26 -0.08 49 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.41 -0.17 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.33 -0.17 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.27 -0.16 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.20 -0.16 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.14 -0.16 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.08 -0.15 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.02 -0.15 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.96 -0.15 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.91 -0.15 47 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.86 -0.15 47 0 0 0
29SEP26 3.30 C 0.87 0.87 0.87 0.81 -0.14 47 2 2 +2
29SEP26 3.40 C 0.00 0.00 0.00 0.77 -0.13 48 0 27 0
29SEP26 3.50 C 0.00 0.00 0.00 0.73 -0.13 48 0 36 0
29SEP26 3.60 C 0.00 0.00 0.00 0.68 -0.13 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.65 -0.12 48 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.61 -0.12 48 0 18 0
29SEP26 3.90 C 0.00 0.00 0.00 0.57 -0.12 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.56 -0.10 50 0 93 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 -0.11 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.48 -0.11 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.45 -0.11 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.43 -0.10 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.40 -0.10 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.38 -0.09 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.37 -0.08 50 0 25 0
TOTAL CALL 2,278 14,318 +1,389
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 126 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 152 0
27NOV25 3.10 P 0.02 0.02 0.02 0.02 0.00 43 10 113 0
27NOV25 3.20 P 0.03 0.03 0.03 0.04 +0.01 45 57 269 +57
27NOV25 3.30 P 0.04 0.06 0.04 0.06 +0.02 44 54 541 +36
27NOV25 3.40 P 0.07 0.10 0.06 0.09 +0.03 44 94 519 +54
27NOV25 3.50 P 0.11 0.13 0.10 0.13 +0.04 44 263 555 +263
27NOV25 3.60 P 0.16 0.16 0.16 0.18 +0.06 44 20 69 -13
27NOV25 3.70 P 0.21 0.25 0.21 0.24 +0.07 45 76 82 +62
27NOV25 3.80 P 0.00 0.00 0.00 0.31 +0.08 46 0 34 0
27NOV25 3.90 P 0.00 0.00 0.00 0.39 +0.10 48 0 5 0
27NOV25 4.00 P 0.00 0.00 0.00 0.47 +0.12 48 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.55 +0.12 47 0 34 0
27NOV25 4.20 P 0.00 0.00 0.00 0.66 +0.15 56 0 15 0
27NOV25 4.30 P 0.00 0.00 0.00 0.74 +0.15 52 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.83 +0.15 50 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.93 +0.16 54 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.03 +0.16 58 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 1.12 +0.15 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 72 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 51 0
30DEC25 2.80 P 0.03 0.03 0.03 0.02 0.00 43 4 126 0
30DEC25 2.90 P 0.00 0.00 0.00 0.04 +0.01 47 0 231 0
30DEC25 3.00 P 0.04 0.04 0.04 0.05 +0.01 45 2 119 +2
30DEC25 3.10 P 0.00 0.00 0.00 0.08 +0.02 47 0 23 0
30DEC25 3.20 P 0.00 0.00 0.00 0.10 +0.02 45 0 571 0
30DEC25 3.30 P 0.00 0.00 0.00 0.14 +0.04 47 0 427 0
30DEC25 3.40 P 0.00 0.00 0.00 0.17 +0.04 45 0 485 0
30DEC25 3.50 P 0.00 0.00 0.00 0.22 +0.05 46 0 205 0
30DEC25 3.60 P 0.00 0.00 0.00 0.27 +0.06 46 0 23 0
30DEC25 3.70 P 0.00 0.00 0.00 0.33 +0.07 47 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.40 +0.08 48 0 5 0
30DEC25 3.90 P 0.00 0.00 0.00 0.47 +0.09 48 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.54 +0.10 48 0 52 0
30DEC25 4.10 P 0.00 0.00 0.00 0.62 +0.11 49 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.70 +0.11 49 0 1 0
30DEC25 4.30 P 0.00 0.00 0.00 0.79 +0.13 51 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.88 +0.14 52 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.97 +0.14 53 0 3 0
30DEC25 4.60 P 0.00 0.00 0.00 1.06 +0.14 53 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.15 +0.15 53 0 2 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JAN26 2.70 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.05 +0.01 46 0 20 0
29JAN26 2.90 P 0.06 0.06 0.06 0.07 +0.02 46 1 7 +1
29JAN26 3.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 10 0
29JAN26 3.10 P 0.00 0.00 0.00 0.12 +0.03 47 0 4 0
29JAN26 3.20 P 0.00 0.00 0.00 0.15 +0.03 46 0 6,020 0
29JAN26 3.30 P 0.00 0.00 0.00 0.19 +0.04 47 0 5 0
29JAN26 3.40 P 0.20 0.21 0.20 0.23 +0.05 46 15 15 +15
29JAN26 3.50 P 0.00 0.00 0.00 0.28 +0.06 47 0 18 0
29JAN26 3.60 P 0.00 0.00 0.00 0.33 +0.07 47 0 263 0
29JAN26 3.70 P 0.00 0.00 0.00 0.39 +0.07 47 0 280 0
29JAN26 3.80 P 0.00 0.00 0.00 0.46 +0.09 48 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.52 +0.09 48 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 0.60 +0.10 49 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.67 +0.10 49 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.75 +0.11 50 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 0.83 +0.12 50 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.92 +0.13 52 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.00 +0.13 51 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.09 +0.14 52 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.18 +0.15 52 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.09 - 45 0 0 -
26FEB26 3.00 P 0.00 0.00 0.00 0.11 - 44 0 0 -
26FEB26 3.10 P 0.00 0.00 0.00 0.15 - 46 0 0 -
26FEB26 3.20 P 0.00 0.00 0.00 0.18 - 45 0 0 -
26FEB26 3.30 P 0.00 0.00 0.00 0.22 - 45 0 0 -
26FEB26 3.40 P 0.00 0.00 0.00 0.26 - 45 0 0 -
26FEB26 3.50 P 0.00 0.00 0.00 0.32 - 46 0 0 -
26FEB26 3.60 P 0.00 0.00 0.00 0.37 - 46 0 0 -
26FEB26 3.70 P 0.00 0.00 0.00 0.43 - 47 0 0 -
26FEB26 3.80 P 0.00 0.00 0.00 0.49 - 47 0 0 -
26FEB26 3.90 P 0.00 0.00 0.00 0.56 - 47 0 0 -
26FEB26 4.00 P 0.00 0.00 0.00 0.63 - 48 0 0 -
26FEB26 4.10 P 0.00 0.00 0.00 0.71 - 49 0 0 -
26FEB26 4.20 P 0.00 0.00 0.00 0.78 - 48 0 0 -
26FEB26 4.30 P 0.00 0.00 0.00 0.86 - 49 0 0 -
26FEB26 4.40 P 0.00 0.00 0.00 0.94 - 49 0 0 -
26FEB26 4.50 P 0.00 0.00 0.00 1.03 - 50 0 0 -
26FEB26 4.60 P 0.00 0.00 0.00 1.12 - 51 0 0 -
26FEB26 4.70 P 0.00 0.00 0.00 1.21 - 52 0 0 -
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.02 0.00 45 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 0.00 45 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.06 +0.01 46 0 135 0
30MAR26 2.70 P 0.00 0.00 0.00 0.08 +0.02 46 0 150 0
30MAR26 2.80 P 0.00 0.00 0.00 0.10 +0.02 46 0 55 0
30MAR26 2.90 P 0.00 0.00 0.00 0.12 +0.02 45 0 60 0
30MAR26 3.00 P 0.00 0.00 0.00 0.15 +0.02 46 0 166 0
30MAR26 3.10 P 0.00 0.00 0.00 0.19 +0.03 46 0 1 0
30MAR26 3.20 P 0.00 0.00 0.00 0.22 +0.03 46 0 58 0
30MAR26 3.30 P 0.00 0.00 0.00 0.26 +0.04 45 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.31 +0.05 46 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.36 +0.06 46 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.41 +0.06 46 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.47 +0.06 46 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.54 +0.07 47 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.60 +0.08 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.68 +0.09 48 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.75 +0.09 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.83 +0.10 49 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.90 +0.10 49 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.98 +0.10 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.06 +0.11 49 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.15 +0.12 51 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.24 +0.13 52 0 1 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 47 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.02 +0.01 46 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 35 0
29JUN26 2.10 P 0.00 0.00 0.00 0.04 +0.01 48 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.05 +0.01 48 0 36 0
29JUN26 2.30 P 0.00 0.00 0.00 0.07 +0.01 49 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.10 +0.01 47 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.13 +0.02 48 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.16 +0.02 49 0 10 0
29JUN26 2.80 P 0.17 0.17 0.17 0.18 +0.02 48 2 15 0
29JUN26 2.90 P 0.00 0.00 0.00 0.22 +0.03 48 0 65 0
29JUN26 3.00 P 0.00 0.00 0.00 0.25 +0.03 48 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.30 +0.05 49 0 15 0
29JUN26 3.20 P 0.00 0.00 0.00 0.35 +0.05 49 0 55 0
29JUN26 3.30 P 0.00 0.00 0.00 0.39 +0.06 49 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.44 +0.06 49 0 0 0
29JUN26 3.50 P 0.47 0.47 0.47 0.49 +0.06 49 10 25 +10
29JUN26 3.60 P 0.00 0.00 0.00 0.55 +0.06 49 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.61 +0.07 49 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.67 +0.07 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.74 +0.08 50 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.81 +0.09 50 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.88 +0.10 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.95 +0.10 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.02 +0.10 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.10 +0.11 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.18 +0.12 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.26 +0.12 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.34 +0.12 52 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 +0.01 50 0 57 0
29SEP26 2.40 P 0.00 0.00 0.00 0.15 +0.02 51 0 5 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 +0.02 50 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.20 +0.02 50 0 13 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 +0.03 51 0 40 0
29SEP26 2.80 P 0.27 0.27 0.27 0.27 +0.03 50 2 17 +2
29SEP26 2.90 P 0.00 0.00 0.00 0.31 +0.03 50 0 12 0
29SEP26 3.00 P 0.00 0.00 0.00 0.35 +0.03 50 0 74 0
29SEP26 3.10 P 0.00 0.00 0.00 0.40 +0.04 51 0 6 0
29SEP26 3.20 P 0.00 0.00 0.00 0.44 +0.04 50 0 3 0
29SEP26 3.30 P 0.00 0.00 0.00 0.50 +0.05 51 0 9 0
29SEP26 3.40 P 0.00 0.00 0.00 0.55 +0.06 51 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.60 +0.05 51 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.66 +0.06 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.72 +0.07 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.78 +0.07 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.85 +0.08 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.91 +0.07 51 0 35 0
29SEP26 4.10 P 0.00 0.00 0.00 0.98 +0.08 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.05 +0.08 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.12 +0.08 52 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.20 +0.10 52 0 50 0
29SEP26 4.50 P 0.00 0.00 0.00 1.28 +0.10 53 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 1.35 +0.10 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.43 +0.11 53 0 0 0
TOTAL PUT 610 15,651 +489
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$ 67.10
27NOV25 43.00 C 0.00 0.00 0.00 24.33 -0.34 84 0 23 0
27NOV25 44.00 C 0.00 0.00 0.00 23.31 -0.36 77 0 23 0
27NOV25 45.00 C 0.00 0.00 0.00 22.34 -0.38 77 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 21.34 -0.49 73 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 20.33 -0.97 68 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 19.34 -0.93 65 0 23 0
27NOV25 49.00 C 0.00 0.00 0.00 18.35 -0.65 62 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 17.35 -0.87 59 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 14.87 -0.33 51 0 7 0
27NOV25 55.00 C 0.00 0.00 0.00 12.40 -0.34 45 0 191 0
27NOV25 57.50 C 0.00 0.00 0.00 10.16 -0.49 46 0 151 0
27NOV25 60.00 C 0.00 0.00 0.00 7.80 -0.51 40 0 7 0
27NOV25 62.50 C 0.00 0.00 0.00 5.57 -0.40 35 0 147 0
27NOV25 65.00 C 0.00 0.00 0.00 3.81 -0.34 35 0 333 0
27NOV25 67.50 C 0.00 0.00 0.00 2.47 -0.36 35 0 203 0
27NOV25 70.00 C 0.00 0.00 0.00 1.46 -0.34 34 0 148 0
27NOV25 72.50 C 1.23 1.27 0.96 0.80 -0.28 34 7 98 0
27NOV25 75.00 C 0.64 0.64 0.55 0.41 -0.19 34 41 270 +35
27NOV25 77.50 C 0.33 0.33 0.33 0.20 -0.12 34 14 74 +14
27NOV25 80.00 C 0.00 0.00 0.00 0.09 -0.07 34 0 66 0
27NOV25 82.50 C 0.00 0.00 0.00 0.04 -0.04 34 0 61 0
27NOV25 85.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 16 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 53 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 30.46 -0.36 75 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 29.42 -0.79 68 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 28.49 -0.18 71 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 27.50 -0.67 68 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 26.53 -0.13 67 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 25.50 -1.00 62 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 24.46 -0.74 56 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 23.53 -0.99 58 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 22.56 -0.77 56 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 21.62 -0.21 56 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.56 -0.74 51 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.61 -0.66 50 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.66 -0.34 49 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.96 -0.26 56 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 15.48 +0.09 49 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 13.08 -0.38 43 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 10.80 -0.05 40 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 8.60 -0.62 36 0 32 0
30DEC25 62.50 C 6.93 6.93 6.93 6.71 -0.41 35 15 98 +15
30DEC25 65.00 C 5.74 5.74 5.66 5.12 -0.44 35 30 49 +17
30DEC25 67.50 C 0.00 0.00 0.00 3.85 -0.36 35 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 2.80 -0.33 35 0 45 0
30DEC25 72.50 C 2.16 2.16 2.16 1.97 -0.31 35 2 20 0
30DEC25 75.00 C 0.00 0.00 0.00 1.35 -0.28 35 0 25 0
30DEC25 77.50 C 0.00 0.00 0.00 0.90 -0.23 35 0 18 0
30DEC25 80.00 C 0.83 0.83 0.74 0.59 -0.17 35 7 15 0
30DEC25 82.50 C 0.00 0.00 0.00 0.37 -0.13 34 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.23 -0.10 34 0 12 0
30DEC25 87.50 C 0.00 0.00 0.00 0.14 -0.07 34 0 1 0
30DEC25 90.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 22.74 -0.74 48 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 21.74 -0.09 46 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 20.80 -0.50 45 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.81 -0.54 43 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.88 -0.35 43 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.96 -0.48 42 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.64 -0.43 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.38 -0.12 38 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.29 -0.68 37 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.50 0.00 37 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 7.62 -0.42 36 0 280 0
29JAN26 65.00 C 0.00 0.00 0.00 6.12 -0.42 35 0 240 0
29JAN26 67.50 C 0.00 0.00 0.00 4.84 -0.37 35 0 205 0
29JAN26 70.00 C 0.00 0.00 0.00 3.79 -0.35 35 0 190 0
29JAN26 72.50 C 3.35 3.35 3.35 2.90 -0.37 35 6 15 0
29JAN26 75.00 C 0.00 0.00 0.00 2.18 -0.34 35 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 1.62 -0.29 35 0 32 0
29JAN26 80.00 C 0.00 0.00 0.00 1.18 -0.25 35 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 0.85 -0.20 35 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.61 -0.16 35 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.43 -0.13 35 0 15 0
29JAN26 90.00 C 0.00 0.00 0.00 0.30 -0.09 35 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.21 -0.07 35 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.45 - 49 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 19.08 - 39 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 17.96 - 34 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 15.95 - 38 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 13.84 - 37 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 11.76 - 36 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 9.95 - 36 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 8.33 - 36 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 6.89 - 35 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 5.67 - 36 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 4.63 - 36 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 3.73 - 36 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 2.95 - 36 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 2.32 - 36 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 1.80 - 36 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 1.39 - 36 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 1.06 - 36 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 0.78 - 35 0 0 -
26FEB26 90.00 C 0.00 0.00 0.00 0.59 - 35 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 30.79 -0.46 49 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 29.96 -0.37 53 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 29.00 -0.22 52 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 27.88 -0.56 45 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.91 -0.45 44 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.92 -0.74 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.08 -0.39 44 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 23.83 -0.85 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.14 -0.46 41 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 22.21 -0.60 41 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 21.27 -0.75 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.45 -0.39 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.49 -0.46 39 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 18.61 -0.46 39 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 16.79 +0.05 42 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 14.74 -0.37 40 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 12.55 -0.61 37 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 11.06 -0.21 39 0 40 0
30MAR26 62.50 C 0.00 0.00 0.00 9.46 -0.55 38 0 1 0
30MAR26 65.00 C 0.00 0.00 0.00 8.03 -0.54 38 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 6.60 -0.44 37 0 11 0
30MAR26 70.00 C 0.00 0.00 0.00 5.59 -0.38 37 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 4.70 -0.31 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.87 -0.35 37 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 3.18 -0.30 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.59 -0.36 37 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 2.10 -0.32 37 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.69 -0.29 37 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 1.32 -0.29 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.05 -0.22 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.84 -0.19 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.50 -0.46 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.70 -0.47 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.75 -0.39 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.83 -0.54 42 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 22.92 -0.48 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.06 -0.64 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.31 -0.35 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.40 -0.60 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.64 -0.37 41 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 17.47 -0.59 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.60 -0.63 38 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 13.85 -0.78 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.32 -0.69 38 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 10.80 -0.54 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.45 -0.62 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.35 -0.55 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.26 -0.44 38 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 6.32 -0.28 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.51 -0.37 38 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 4.81 -0.26 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.13 -0.29 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.56 -0.28 38 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 3.04 -0.24 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.53 -0.32 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.15 -0.20 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.85 -0.18 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.97 -0.50 40 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 24.09 -0.50 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.29 -0.49 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.46 -0.54 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.51 -0.79 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.72 -0.55 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.91 -0.72 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.07 -0.63 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.31 -0.95 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.82 -0.53 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.34 -0.46 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.92 -0.62 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.60 -0.67 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.54 -0.65 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.53 -0.95 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.75 -0.79 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.84 -0.86 37 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 6.12 -0.78 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.56 -0.49 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.98 -0.43 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.47 -0.40 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.96 -0.41 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.54 -0.46 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.15 -0.47 38 0 0 0
TOTAL CALL 122 3,747 +81
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 53 0
27NOV25 55.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 349 0
27NOV25 57.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 202 0
27NOV25 60.00 P 0.34 0.34 0.34 0.32 -0.05 34 1 181 +1
27NOV25 62.50 P 0.00 0.00 0.00 0.72 -0.05 33 0 236 0
27NOV25 65.00 P 1.30 1.39 1.30 1.45 -0.05 33 11 409 +10
27NOV25 67.50 P 0.00 0.00 0.00 2.56 -0.05 33 0 193 0
27NOV25 70.00 P 0.00 0.00 0.00 4.15 +0.06 34 0 5 0
27NOV25 72.50 P 0.00 0.00 0.00 5.85 -0.07 30 0 22 0
27NOV25 75.00 P 0.00 0.00 0.00 8.16 +0.32 34 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 10.48 +0.13 34 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 12.91 +0.40 34 0 24 0
27NOV25 82.50 P 0.00 0.00 0.00 15.40 +0.45 0 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 17.90 +0.45 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 20.40 +0.44 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 22.90 +0.45 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 25.40 +0.45 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.04 0.00 35 0 3 0
30DEC25 50.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.13 -0.02 35 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.29 -0.03 35 0 62 0
30DEC25 57.50 P 0.55 0.55 0.55 0.55 -0.07 34 2 230 +2
30DEC25 60.00 P 0.00 0.00 0.00 0.98 -0.10 34 0 334 0
30DEC25 62.50 P 0.00 0.00 0.00 1.64 -0.10 34 0 76 0
30DEC25 65.00 P 0.00 0.00 0.00 2.53 -0.08 33 0 49 0
30DEC25 67.50 P 0.00 0.00 0.00 3.73 -0.03 34 0 30 0
30DEC25 70.00 P 0.00 0.00 0.00 5.22 +0.01 34 0 61 0
30DEC25 72.50 P 0.00 0.00 0.00 6.76 -0.13 32 0 15 0
30DEC25 75.00 P 0.00 0.00 0.00 8.60 +0.15 31 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.29 +0.90 39 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.25 +0.74 36 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.52 +0.36 34 0 2 0
30DEC25 85.00 P 0.00 0.00 0.00 18.42 +0.89 47 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.79 +0.55 49 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.90 +0.45 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.40 +0.45 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JAN26 46.00 P 0.15 0.15 0.15 0.05 -0.01 35 2 2 +2
29JAN26 47.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 20 0
29JAN26 49.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 363 0
29JAN26 50.00 P 0.00 0.00 0.00 0.18 -0.02 35 0 224 0
29JAN26 52.50 P 0.00 0.00 0.00 0.34 -0.04 35 0 264 0
29JAN26 55.00 P 0.00 0.00 0.00 0.63 -0.05 35 0 256 0
29JAN26 57.50 P 1.00 1.00 1.00 1.02 -0.09 35 1 19 +1
29JAN26 60.00 P 0.00 0.00 0.00 1.58 -0.13 34 0 128 0
29JAN26 62.50 P 0.00 0.00 0.00 2.34 -0.14 34 0 271 0
29JAN26 65.00 P 0.00 0.00 0.00 3.32 -0.10 34 0 183 0
29JAN26 67.50 P 0.00 0.00 0.00 4.54 -0.06 34 0 205 0
29JAN26 70.00 P 0.00 0.00 0.00 6.04 +0.02 35 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 7.46 -0.19 33 0 39 0
29JAN26 75.00 P 0.00 0.00 0.00 9.21 -0.19 32 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 11.81 +0.53 38 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.63 -0.11 35 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.93 +0.29 37 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.42 +0.60 40 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.84 +0.60 42 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.95 +0.33 37 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.41 +0.27 37 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.21 - 35 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 0.27 - 35 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 0.34 - 35 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 0.60 - 35 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 0.99 - 36 0 0 -
26FEB26 57.50 P 0.00 0.00 0.00 1.48 - 35 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 2.12 - 35 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 2.97 - 35 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 3.97 - 35 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 5.27 - 35 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 6.65 - 35 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 8.30 - 35 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 10.08 - 35 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 12.00 - 35 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 14.09 - 36 0 0 -
26FEB26 82.50 P 0.00 0.00 0.00 16.25 - 37 0 0 -
26FEB26 85.00 P 0.00 0.00 0.00 18.45 - 37 0 0 -
26FEB26 87.50 P 0.00 0.00 0.00 20.84 - 38 0 0 -
26FEB26 90.00 P 0.00 0.00 0.00 23.01 - 35 0 0 -
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 9 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 -0.02 37 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.21 -0.03 36 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.27 -0.03 37 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.34 -0.04 37 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.42 -0.04 37 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.52 -0.05 37 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.63 -0.05 37 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 0.99 -0.06 37 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 1.47 -0.01 37 0 27 0
30MAR26 57.50 P 0.00 0.00 0.00 2.11 +0.05 37 0 7 0
30MAR26 60.00 P 0.00 0.00 0.00 2.77 -0.04 36 0 22 0
30MAR26 62.50 P 0.00 0.00 0.00 3.76 +0.05 36 0 200 0
30MAR26 65.00 P 0.00 0.00 0.00 4.83 +0.04 36 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 6.04 -0.07 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.50 +0.11 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.10 +0.19 36 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.78 +0.08 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.71 +0.30 37 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.65 +0.33 37 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.86 +0.85 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.84 +0.69 37 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.12 +0.70 38 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.42 +0.64 39 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.83 +0.30 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.43 -0.02 37 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.50 -0.03 37 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.61 -0.03 37 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.72 -0.04 37 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.85 -0.04 37 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.00 -0.01 37 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.15 -0.05 37 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 1.37 -0.01 37 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.58 -0.01 37 0 14 0
29JUN26 52.50 P 0.00 0.00 0.00 2.16 +0.04 37 0 3 0
29JUN26 55.00 P 0.00 0.00 0.00 2.86 +0.04 38 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 3.66 +0.03 37 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 4.58 +0.08 37 0 0 0
29JUN26 62.50 P 5.37 5.37 5.37 5.63 +0.05 37 15 15 +10
29JUN26 65.00 P 0.00 0.00 0.00 6.81 +0.11 37 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 8.11 +0.20 37 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.56 +0.19 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.12 +0.20 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.87 +0.32 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.58 +0.44 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.48 +0.41 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.47 +0.67 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.40 +0.50 37 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.51 +0.53 38 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.66 +0.49 38 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.74 +0.33 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.20 -0.13 38 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 1.32 -0.13 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.51 -0.15 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.71 -0.16 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.92 -0.16 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.20 -0.19 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.48 -0.19 39 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 3.17 -0.21 39 0 0 0
29SEP26 55.00 P 4.15 4.15 4.15 4.04 -0.16 39 4 4 +4
29SEP26 57.50 P 0.00 0.00 0.00 4.98 -0.10 39 0 1 0
29SEP26 60.00 P 6.15 6.15 6.15 6.04 -0.07 39 1 1 +1
29SEP26 62.50 P 0.00 0.00 0.00 7.23 0.00 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.51 +0.06 39 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 9.90 +0.03 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.36 +0.05 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.01 +0.16 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.57 +0.09 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.45 +0.26 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.30 +0.19 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.19 +0.32 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.19 +0.39 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.21 +0.33 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.22 +0.43 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.32 +0.47 42 0 0 0
TOTAL PUT 37 5,975 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 75.00
27NOV25 40.00 C 0.00 0.00 0.00 35.25 -4.16 116 0 0 0
27NOV25 41.00 C 35.57 35.77 33.95 34.27 -4.22 114 80 80 +80
27NOV25 42.00 C 0.00 0.00 0.00 33.22 -4.37 103 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 32.15 -4.46 86 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 31.12 -4.14 67 0 1 0
27NOV25 45.00 C 0.00 0.00 0.00 30.18 -4.23 85 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 29.01 -4.48 0 0 1 0
27NOV25 47.00 C 0.00 0.00 0.00 28.00 -4.33 0 0 2 0
27NOV25 48.00 C 0.00 0.00 0.00 27.03 -4.32 0 0 15 0
27NOV25 49.00 C 0.00 0.00 0.00 26.24 -4.35 79 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 25.06 -4.30 0 0 41 0
27NOV25 52.50 C 0.00 0.00 0.00 22.75 -4.12 67 0 71 0
27NOV25 55.00 C 21.90 21.90 20.34 20.26 -4.26 60 8 36 +1
27NOV25 57.50 C 0.00 0.00 0.00 17.94 -4.08 63 0 49 0
27NOV25 60.00 C 16.10 16.10 16.10 15.63 -4.28 62 1 64 0
27NOV25 62.50 C 14.50 14.50 14.50 13.36 -3.82 59 5 397 0
27NOV25 65.00 C 11.25 11.30 11.25 11.30 -3.75 59 5 287 0
27NOV25 67.50 C 11.70 11.70 9.40 9.33 -3.47 58 11 136 +2
27NOV25 70.00 C 8.50 8.87 7.50 7.62 -3.18 58 37 144 0
27NOV25 72.50 C 7.03 7.03 6.25 6.18 -2.92 59 3 138 +2
27NOV25 75.00 C 6.38 6.38 4.85 5.00 -2.43 60 62 306 +46
27NOV25 77.50 C 5.00 5.05 3.87 4.00 -2.10 61 83 262 +21
27NOV25 80.00 C 4.50 4.50 3.05 3.09 -1.91 61 498 617 +227
27NOV25 82.50 C 3.60 3.60 2.50 2.35 -1.75 61 65 149 -23
27NOV25 85.00 C 2.89 2.95 1.95 1.76 -1.49 60 133 617 +55
27NOV25 87.50 C 2.30 2.30 1.57 1.30 -1.22 60 95 443 +27
27NOV25 90.00 C 2.01 2.06 1.28 0.95 -0.99 60 190 1,182 +44
27NOV25 92.50 C 1.52 1.59 1.04 0.68 -0.79 60 26 180 +4
27NOV25 95.00 C 1.25 1.27 0.81 0.49 -0.61 60 112 359 0
27NOV25 97.50 C 0.89 0.96 0.71 0.34 -0.48 60 78 194 +54
27NOV25 100.00 C 0.96 0.96 0.58 0.24 -0.36 60 99 462 -3
27NOV25 102.50 C 0.74 0.74 0.52 0.16 -0.28 60 10 84 -2
27NOV25 105.00 C 0.47 0.55 0.41 0.11 -0.21 60 166 383 +99
27NOV25 107.50 C 0.44 0.45 0.34 0.08 -0.15 60 6 105 0
27NOV25 110.00 C 0.50 0.50 0.30 0.05 -0.11 60 23 407 -3
27NOV25 112.50 C 0.35 0.35 0.31 0.04 -0.08 61 3 62 0
27NOV25 115.00 C 0.31 0.31 0.31 0.03 -0.05 62 1 30 0
27NOV25 117.50 C 0.20 0.21 0.17 0.02 -0.04 62 15 55 +14
27NOV25 120.00 C 0.25 0.25 0.15 0.01 -0.03 60 139 626 +30
30DEC25 18.00 C 0.00 0.00 0.00 57.07 -4.22 0 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 56.67 -4.25 146 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 56.17 -4.30 142 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 55.76 -4.15 158 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 55.19 -4.24 141 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 54.21 -4.18 139 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 53.08 -4.22 0 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 52.23 -4.27 131 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 51.21 -4.27 121 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 50.22 -4.34 118 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 49.12 -4.30 0 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 48.17 -4.19 91 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 47.13 -4.24 0 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 46.19 -4.24 89 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 45.16 -4.30 0 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 44.17 -4.24 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 43.25 -4.13 91 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 42.20 -4.18 71 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 41.22 -4.20 75 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 40.26 -4.11 81 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 39.26 -4.25 77 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 38.37 -4.19 87 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 37.26 -4.38 70 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 36.20 -4.51 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 35.25 -4.37 59 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 34.42 -4.30 78 0 254 0
30DEC25 42.00 C 0.00 0.00 0.00 33.40 -4.23 73 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 32.39 -4.33 69 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 31.39 -4.24 66 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 30.47 -4.22 69 0 53 0
30DEC25 46.00 C 0.00 0.00 0.00 29.43 -4.25 63 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 28.48 -4.27 64 0 112 0
30DEC25 48.00 C 0.00 0.00 0.00 27.51 -4.25 62 0 226 0
30DEC25 49.00 C 0.00 0.00 0.00 26.52 -4.22 60 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 25.56 -4.22 59 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 23.19 -4.19 57 0 365 0
30DEC25 55.00 C 0.00 0.00 0.00 20.89 -4.06 56 0 294 0
30DEC25 57.50 C 0.00 0.00 0.00 18.66 -3.93 55 0 497 0
30DEC25 60.00 C 16.80 17.00 16.80 16.56 -3.85 55 20 449 -20
30DEC25 62.50 C 0.00 0.00 0.00 14.50 -3.67 54 0 72 0
30DEC25 65.00 C 15.30 15.30 15.30 12.60 -3.43 53 1 185 0
30DEC25 67.50 C 0.00 0.00 0.00 10.90 -3.14 53 0 113 0
30DEC25 70.00 C 12.00 12.00 9.20 9.34 -2.98 53 13 94 -3
30DEC25 72.50 C 8.13 8.13 8.08 8.08 -2.61 54 5 95 -1
30DEC25 75.00 C 7.48 7.48 7.15 6.87 -2.40 55 7 622 -2
30DEC25 77.50 C 6.40 6.90 6.02 5.89 -2.12 55 6 53 +3
30DEC25 80.00 C 6.30 6.30 4.87 5.03 -1.97 56 26 205 +16
30DEC25 82.50 C 4.60 4.96 4.60 4.19 -1.86 56 17 74 +7
30DEC25 85.00 C 4.50 4.50 3.68 3.46 -1.78 56 8 619 +4
30DEC25 87.50 C 3.31 3.35 3.18 2.85 -1.57 56 27 564 -16
30DEC25 90.00 C 3.26 3.26 2.76 2.33 -1.37 56 30 177 +1
30DEC25 92.50 C 2.48 2.48 2.48 1.90 -1.19 56 15 154 0
30DEC25 95.00 C 2.68 2.68 2.08 1.54 -1.03 56 7 54 -2
30DEC25 97.50 C 1.93 1.93 1.93 1.24 -0.88 55 16 47 +4
30DEC25 100.00 C 1.85 2.05 1.54 1.00 -0.75 55 46 776 +41
30DEC25 102.50 C 1.70 1.70 1.60 0.80 -0.64 55 20 98 +20
30DEC25 105.00 C 1.20 1.20 1.20 0.64 -0.53 55 1 118 0
30DEC25 107.50 C 0.00 0.00 0.00 0.51 -0.45 55 0 81 0
30DEC25 110.00 C 1.18 1.18 1.18 0.40 -0.38 55 2 545 +2
30DEC25 112.50 C 1.12 1.12 1.12 0.32 -0.31 55 2 17 +2
30DEC25 115.00 C 0.00 0.00 0.00 0.25 -0.26 55 0 7 0
30DEC25 117.50 C 0.97 0.97 0.97 0.20 -0.21 55 1 55 0
30DEC25 120.00 C 0.74 0.76 0.57 0.16 -0.17 55 14 235 -3
29JAN26 49.00 C 0.00 0.00 0.00 26.89 -4.18 57 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 25.92 -4.23 55 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 23.64 -4.23 54 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 21.40 -3.99 53 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 19.23 -3.74 51 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 17.16 -3.63 50 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 15.22 -3.57 50 0 60 0
29JAN26 65.00 C 0.00 0.00 0.00 13.48 -3.26 50 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 11.93 -3.04 51 0 45 0
29JAN26 70.00 C 0.00 0.00 0.00 10.49 -2.88 51 0 61 0
29JAN26 72.50 C 0.00 0.00 0.00 9.30 -2.59 52 0 2 0
29JAN26 75.00 C 0.00 0.00 0.00 8.19 -2.35 53 0 34 0
29JAN26 77.50 C 7.82 7.82 7.82 7.27 -2.06 54 2 183 +2
29JAN26 80.00 C 6.88 6.88 6.32 6.38 -1.96 54 8 729 0
29JAN26 82.50 C 0.00 0.00 0.00 5.50 -1.99 54 0 77 0
29JAN26 85.00 C 6.39 6.39 5.28 4.73 -1.90 54 4 72 +4
29JAN26 87.50 C 5.55 5.55 5.55 4.05 -1.72 54 13 172 +13
29JAN26 90.00 C 5.01 5.01 4.04 3.46 -1.55 54 43 148 +3
29JAN26 92.50 C 4.17 4.30 4.17 2.94 -1.39 54 29 96 -1
29JAN26 95.00 C 0.00 0.00 0.00 2.50 -1.23 54 0 46 0
29JAN26 97.50 C 3.31 3.31 3.29 2.12 -1.09 54 35 63 +26
29JAN26 100.00 C 0.00 0.00 0.00 1.79 -0.97 54 0 69 0
29JAN26 102.50 C 0.00 0.00 0.00 1.51 -0.85 54 0 10 0
29JAN26 105.00 C 0.00 0.00 0.00 1.27 -0.75 54 0 49 0
29JAN26 107.50 C 2.24 2.24 2.01 1.06 -0.66 53 32 37 +30
29JAN26 110.00 C 1.70 1.70 1.70 0.89 -0.58 53 1 25 +1
29JAN26 112.50 C 1.76 1.76 1.63 0.75 -0.50 54 2 0 0
29JAN26 115.00 C 1.44 1.53 1.44 0.62 -0.44 53 2 7 +1
29JAN26 117.50 C 0.00 0.00 0.00 0.52 -0.38 53 0 22 0
29JAN26 120.00 C 1.52 1.52 1.52 0.43 -0.33 53 2 28 +2
26FEB26 57.50 C 19.75 19.75 19.75 19.74 - 49 1 1 -
26FEB26 60.00 C 0.00 0.00 0.00 17.82 - 49 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 15.99 - 49 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 14.31 - 49 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 12.77 - 49 0 0 -
26FEB26 70.00 C 11.22 11.22 11.22 11.47 - 50 2 2 -
26FEB26 72.50 C 0.00 0.00 0.00 10.24 - 51 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 9.21 - 52 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 8.30 - 53 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 7.45 - 53 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 6.55 - 53 0 0 -
26FEB26 85.00 C 6.02 6.04 6.02 5.75 - 53 30 30 -
26FEB26 87.50 C 5.45 5.47 5.45 5.03 - 53 30 30 -
26FEB26 90.00 C 4.94 4.97 4.94 4.39 - 53 30 30 -
26FEB26 92.50 C 4.50 4.50 4.48 3.83 - 53 21 21 -
26FEB26 95.00 C 0.00 0.00 0.00 3.33 - 53 0 0 -
26FEB26 97.50 C 0.00 0.00 0.00 2.90 - 53 0 0 -
26FEB26 100.00 C 0.00 0.00 0.00 2.51 - 53 0 0 -
26FEB26 102.50 C 0.00 0.00 0.00 2.18 - 53 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 55.30 -4.22 73 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 54.33 -4.30 77 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 53.36 -4.20 78 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 52.43 -4.24 83 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 51.45 -4.23 81 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 50.47 -4.22 79 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 49.49 -4.19 77 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 48.44 -4.34 67 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 47.49 -4.20 69 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 46.57 -4.23 72 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 45.52 -4.34 65 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 44.63 -4.24 70 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 43.59 -4.31 64 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 42.70 -4.23 68 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 41.67 -4.37 63 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 40.69 -4.24 61 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 39.74 -4.25 61 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 38.76 -4.26 59 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 37.79 -4.33 58 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 36.83 -4.25 57 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 35.89 -4.24 57 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 34.93 -4.24 56 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 33.99 -4.34 55 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 33.00 -4.36 53 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 32.12 -4.29 54 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 31.18 -4.23 53 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 30.24 -4.08 52 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 29.33 -4.05 52 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 28.41 -4.08 51 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 27.49 -4.04 50 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 26.60 -4.02 50 0 44 0
30MAR26 52.50 C 0.00 0.00 0.00 24.41 -3.98 49 0 33 0
30MAR26 55.00 C 22.73 22.73 22.73 22.29 -3.88 48 1 640 +1
30MAR26 57.50 C 0.00 0.00 0.00 20.29 -3.75 48 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 18.43 -3.57 47 0 271 0
30MAR26 62.50 C 0.00 0.00 0.00 16.67 -3.43 47 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 15.13 -3.26 48 0 97 0
30MAR26 67.50 C 0.00 0.00 0.00 13.69 -3.06 48 0 44 0
30MAR26 70.00 C 0.00 0.00 0.00 12.36 -2.92 49 0 649 0
30MAR26 72.50 C 0.00 0.00 0.00 11.24 -2.66 50 0 93 0
30MAR26 75.00 C 0.00 0.00 0.00 10.23 -2.39 51 0 710 0
30MAR26 77.50 C 9.43 9.43 9.43 9.35 -2.13 52 1 45 0
30MAR26 80.00 C 8.67 8.67 8.50 8.53 -2.02 52 71 278 +71
30MAR26 82.50 C 0.00 0.00 0.00 7.62 -2.08 52 0 102 0
30MAR26 85.00 C 7.20 7.20 7.20 6.79 -2.14 52 3 751 -3
30MAR26 87.50 C 0.00 0.00 0.00 6.05 -1.98 52 0 42 0
30MAR26 90.00 C 6.00 6.00 6.00 5.38 -1.84 52 1 149 +1
30MAR26 92.50 C 0.00 0.00 0.00 4.78 -1.70 52 0 26 0
30MAR26 95.00 C 5.80 5.80 5.80 4.24 -1.56 52 35 529 -30
30MAR26 97.50 C 0.00 0.00 0.00 3.75 -1.45 52 0 27 0
30MAR26 100.00 C 0.00 0.00 0.00 3.32 -1.33 52 0 56 0
30MAR26 102.50 C 0.00 0.00 0.00 2.94 -1.21 52 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 2.60 -1.11 52 0 228 0
30MAR26 107.50 C 3.53 3.53 3.53 2.29 -1.01 52 30 30 +30
30MAR26 110.00 C 3.35 3.35 3.35 2.02 -0.92 51 2 19 +2
30MAR26 112.50 C 0.00 0.00 0.00 1.78 -0.84 51 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.57 -0.76 51 0 1 0
30MAR26 117.50 C 2.95 2.95 2.95 1.38 -0.70 51 10 10 +10
30MAR26 120.00 C 0.00 0.00 0.00 1.22 -0.63 51 0 35 0
30MAR26 122.50 C 0.00 0.00 0.00 1.07 -0.57 51 0 0 0
30MAR26 125.00 C 2.20 2.20 2.20 0.94 -0.52 51 1 1 +1
30MAR26 127.50 C 0.00 0.00 0.00 0.83 -0.46 51 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.73 -0.42 51 0 4 0
30MAR26 132.50 C 1.90 1.90 1.90 0.64 -0.38 51 1 2 -1
30MAR26 135.00 C 1.75 1.75 1.75 0.56 -0.34 51 45 78 +15
29JUN26 30.00 C 0.00 0.00 0.00 45.88 -4.32 58 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 44.95 -4.26 58 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 43.99 -4.24 57 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 43.05 -4.26 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 42.10 -4.26 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 41.15 -4.26 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 40.21 -4.29 54 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 39.24 -4.35 52 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 38.32 -4.22 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 37.39 -4.27 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 36.46 -4.22 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 35.53 -4.20 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.62 -4.24 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.66 -4.14 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.76 -4.12 47 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 31.87 -4.10 47 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 31.03 -4.20 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.14 -3.98 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.28 -3.99 46 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 28.43 -4.13 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.59 -3.94 46 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 25.56 -3.86 45 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 23.57 -3.78 45 0 12 0
29JUN26 57.50 C 0.00 0.00 0.00 21.89 -3.51 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.30 -3.27 46 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 18.79 -3.17 47 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 17.38 -3.03 47 0 107 0
29JUN26 67.50 C 0.00 0.00 0.00 16.05 -2.91 48 0 43 0
29JUN26 70.00 C 0.00 0.00 0.00 14.80 -2.82 48 0 225 0
29JUN26 72.50 C 0.00 0.00 0.00 13.65 -2.65 48 0 331 0
29JUN26 75.00 C 0.00 0.00 0.00 12.71 -2.38 49 0 104 0
29JUN26 77.50 C 11.87 11.87 11.87 11.85 -2.20 50 5 192 +5
29JUN26 80.00 C 12.33 12.33 11.90 11.08 -2.07 51 3 197 +3
29JUN26 82.50 C 0.00 0.00 0.00 10.35 -1.98 51 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 9.50 -2.08 51 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 8.72 -2.04 51 0 0 0
29JUN26 90.00 C 8.70 8.70 8.60 7.99 -1.93 51 4 146 +3
29JUN26 92.50 C 0.00 0.00 0.00 7.32 -1.81 51 0 161 0
29JUN26 95.00 C 0.00 0.00 0.00 6.71 -1.70 51 0 8 0
29JUN26 97.50 C 0.00 0.00 0.00 6.14 -1.60 51 0 0 0
29JUN26 100.00 C 7.58 7.58 6.66 5.62 -1.50 51 17 80 +17
29JUN26 102.50 C 0.00 0.00 0.00 5.14 -1.41 51 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 4.71 -1.31 51 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 4.31 -1.22 51 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 3.94 -1.14 51 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 3.60 -1.07 51 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 3.29 -1.00 51 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 3.01 -0.93 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.75 -0.87 51 0 15 0
29JUN26 122.50 C 0.00 0.00 0.00 2.52 -0.80 51 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 2.30 -0.75 50 0 25 0
29JUN26 127.50 C 0.00 0.00 0.00 2.10 -0.70 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 1.92 -0.65 50 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 1.76 -0.60 50 0 25 0
29JUN26 135.00 C 3.44 3.44 3.44 1.61 -0.56 50 2 2 +2
29SEP26 43.00 C 0.00 0.00 0.00 34.42 -4.03 46 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 34.25 -3.47 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.71 -4.00 45 0 9 0
29SEP26 46.00 C 0.00 0.00 0.00 31.86 -4.13 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.03 -4.11 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.25 -3.90 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.43 -4.03 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.66 -3.85 45 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 26.82 -3.71 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.09 -3.56 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 23.53 -3.42 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.04 -3.34 46 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 20.63 -3.24 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.30 -3.14 47 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.04 -3.05 47 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.86 -2.94 47 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 15.80 -2.78 48 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 14.91 -2.52 49 0 17 0
29SEP26 77.50 C 0.00 0.00 0.00 14.07 -2.29 49 0 5 0
29SEP26 80.00 C 13.73 13.73 13.73 13.48 -2.00 51 1 43 +1
29SEP26 82.50 C 0.00 0.00 0.00 12.59 -2.07 51 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 11.81 -2.11 51 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 11.01 -2.23 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.26 -2.27 51 0 16 0
29SEP26 92.50 C 0.00 0.00 0.00 9.57 -2.16 51 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 8.91 -2.08 50 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 8.30 -1.98 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.74 -1.89 50 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 7.21 -1.80 50 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 6.72 -1.71 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.26 -1.63 50 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 5.83 -1.56 50 0 40 0
29SEP26 112.50 C 0.00 0.00 0.00 5.43 -1.48 50 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 5.06 -1.41 50 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 4.72 -1.34 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.40 -1.27 50 0 32 0
TOTAL CALL 2,758 27,298 +937
27NOV25 40.00 P 0.02 0.02 0.01 0.01 0.00 83 50 194 +36
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 55 0
27NOV25 42.00 P 0.01 0.01 0.01 0.01 0.00 77 2 156 +2
27NOV25 43.00 P 0.01 0.01 0.01 0.01 0.00 74 100 208 +79
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 183 0
27NOV25 45.00 P 0.05 0.05 0.05 0.01 0.00 69 20 133 +20
27NOV25 46.00 P 0.05 0.05 0.05 0.01 0.00 66 1 236 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 168 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 157 0
27NOV25 50.00 P 0.10 0.12 0.08 0.02 +0.01 60 41 175 +37
27NOV25 52.50 P 0.15 0.15 0.13 0.05 +0.02 60 17 174 +11
27NOV25 55.00 P 0.20 0.22 0.18 0.12 +0.06 60 75 365 +69
27NOV25 57.50 P 0.24 0.33 0.24 0.23 +0.11 60 209 319 -20
27NOV25 60.00 P 0.40 0.50 0.39 0.43 +0.19 60 120 724 +28
27NOV25 62.50 P 0.49 0.79 0.48 0.73 +0.31 60 113 1,074 +33
27NOV25 65.00 P 0.74 1.20 0.70 1.14 +0.43 59 448 995 +129
27NOV25 67.50 P 1.08 1.80 1.05 1.73 +0.65 59 599 803 +404
27NOV25 70.00 P 1.60 2.61 1.51 2.54 +0.94 59 439 809 +203
27NOV25 72.50 P 2.45 3.66 2.45 3.55 +1.25 59 568 1,142 +421
27NOV25 75.00 P 3.42 4.85 3.40 4.76 +1.58 59 212 386 +50
27NOV25 77.50 P 4.57 6.37 4.57 6.32 +2.06 61 77 202 +10
27NOV25 80.00 P 6.30 8.05 6.05 8.00 +2.30 62 23 393 -4
27NOV25 82.50 P 8.88 9.94 8.47 9.88 +2.63 63 16 356 -3
27NOV25 85.00 P 11.76 11.76 11.76 11.87 +2.86 65 1 914 -1
27NOV25 87.50 P 0.00 0.00 0.00 13.99 +3.13 67 0 388 0
27NOV25 90.00 P 0.00 0.00 0.00 16.22 +3.36 69 0 274 0
27NOV25 92.50 P 0.00 0.00 0.00 18.51 +3.54 71 0 58 0
27NOV25 95.00 P 20.60 20.60 20.60 20.80 +3.61 73 1 5 0
27NOV25 97.50 P 0.00 0.00 0.00 23.15 +3.67 74 0 4 0
27NOV25 100.00 P 0.00 0.00 0.00 25.51 +3.67 76 0 10 0
27NOV25 102.50 P 0.00 0.00 0.00 27.96 +3.76 79 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 30.40 +4.01 81 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 32.81 +3.88 82 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 35.24 +3.87 83 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 37.66 +3.91 83 0 15 0
27NOV25 115.00 P 0.00 0.00 0.00 40.17 +4.13 87 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 42.50 +3.90 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 45.00 +4.04 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 122 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 49 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 184 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 191 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 63 0
30DEC25 38.00 P 0.07 0.07 0.07 0.01 0.00 60 1 276 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 432 0
30DEC25 42.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 238 0
30DEC25 43.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 77 0
30DEC25 44.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 160 0
30DEC25 45.00 P 0.00 0.00 0.00 0.05 +0.02 55 0 197 0
30DEC25 46.00 P 0.00 0.00 0.00 0.07 +0.03 56 0 510 0
30DEC25 47.00 P 0.00 0.00 0.00 0.09 +0.04 56 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.11 +0.04 55 0 378 0
30DEC25 49.00 P 0.00 0.00 0.00 0.15 +0.06 55 0 113 0
30DEC25 50.00 P 0.00 0.00 0.00 0.18 +0.07 55 0 231 0
30DEC25 52.50 P 0.39 0.42 0.39 0.32 +0.12 55 2 298 0
30DEC25 55.00 P 0.51 0.58 0.51 0.53 +0.20 55 36 277 +27
30DEC25 57.50 P 0.69 0.82 0.69 0.82 +0.28 55 22 579 +3
30DEC25 60.00 P 1.00 1.19 1.00 1.17 +0.34 55 32 636 +10
30DEC25 62.50 P 1.30 1.54 1.30 1.67 +0.52 54 15 176 +15
30DEC25 65.00 P 1.62 2.25 1.62 2.31 +0.69 54 22 232 +13
30DEC25 67.50 P 2.62 3.01 2.62 3.10 +0.88 54 75 235 +41
30DEC25 70.00 P 3.60 4.04 3.60 4.03 +1.09 54 78 1,650 +41
30DEC25 72.50 P 4.50 5.15 4.50 5.19 +1.41 54 66 634 -5
30DEC25 75.00 P 4.75 6.33 4.75 6.54 +1.75 55 8 179 +6
30DEC25 77.50 P 0.00 0.00 0.00 8.06 +2.02 56 0 91 0
30DEC25 80.00 P 8.48 9.58 8.48 9.73 +2.25 57 9 103 -1
30DEC25 82.50 P 0.00 0.00 0.00 11.48 +2.41 58 0 147 0
30DEC25 85.00 P 0.00 0.00 0.00 13.34 +2.56 58 0 538 0
30DEC25 87.50 P 0.00 0.00 0.00 15.31 +2.80 59 0 25 0
30DEC25 90.00 P 0.00 0.00 0.00 17.35 +2.98 60 0 546 0
30DEC25 92.50 P 0.00 0.00 0.00 19.52 +3.18 61 0 31 0
30DEC25 95.00 P 0.00 0.00 0.00 21.74 +3.37 63 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 24.02 +3.49 64 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 26.29 +3.56 65 0 8 0
30DEC25 102.50 P 0.00 0.00 0.00 28.61 +3.60 66 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 30.97 +3.66 68 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 33.29 +3.63 68 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 35.63 +3.70 68 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 38.08 +3.95 70 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 40.48 +3.87 71 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 42.85 +3.77 70 0 1 0
30DEC25 120.00 P 0.00 0.00 0.00 45.26 +3.80 70 0 0 0
29JAN26 49.00 P 0.41 0.44 0.41 0.35 +0.12 53 3 7 +3
29JAN26 50.00 P 0.47 0.47 0.47 0.43 +0.15 53 2 58 0
29JAN26 52.50 P 0.00 0.00 0.00 0.65 +0.20 53 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.93 +0.25 53 0 113 0
29JAN26 57.50 P 1.10 1.22 1.09 1.31 +0.38 52 5 53 +5
29JAN26 60.00 P 1.54 1.60 1.54 1.83 +0.52 53 3 87 +3
29JAN26 62.50 P 0.00 0.00 0.00 2.45 +0.65 52 0 105 0
29JAN26 65.00 P 2.60 2.89 2.60 3.19 +0.81 52 3 132 +1
29JAN26 67.50 P 3.42 3.80 3.42 4.03 +0.98 52 3 257 +3
29JAN26 70.00 P 4.70 4.70 4.70 5.05 +1.17 52 1 1,573 0
29JAN26 72.50 P 5.88 5.88 5.88 6.23 +1.41 52 1 156 0
29JAN26 75.00 P 6.77 7.57 6.77 7.67 +1.83 53 6 423 0
29JAN26 77.50 P 8.49 8.86 8.49 9.23 +2.05 54 4 204 -1
29JAN26 80.00 P 0.00 0.00 0.00 10.90 +2.23 55 0 183 0
29JAN26 82.50 P 12.40 12.40 12.40 12.59 +2.35 56 1 41 -1
29JAN26 85.00 P 0.00 0.00 0.00 14.40 +2.46 56 0 606 0
29JAN26 87.50 P 0.00 0.00 0.00 16.27 +2.64 56 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 18.28 +2.82 57 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 20.32 +2.99 58 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 22.48 +3.15 59 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 24.66 +3.29 60 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 26.94 +3.43 61 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 29.24 +3.55 63 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 31.54 +3.60 63 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 33.94 +3.70 65 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 36.27 +3.71 66 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 38.61 +3.66 67 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 40.95 +3.60 67 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 43.33 +3.63 68 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 45.75 +3.92 69 0 0 0
26FEB26 57.50 P 1.40 1.40 1.40 1.80 - 51 2 2 -
26FEB26 60.00 P 0.00 0.00 0.00 2.38 - 51 0 0 -
26FEB26 62.50 P 2.66 2.66 2.66 3.05 - 51 20 20 -
26FEB26 65.00 P 0.00 0.00 0.00 3.88 - 51 0 0 -
26FEB26 67.50 P 3.80 4.60 3.80 4.79 - 51 7 7 -
26FEB26 70.00 P 5.50 5.50 5.50 5.82 - 51 4 4 -
26FEB26 72.50 P 0.00 0.00 0.00 7.09 - 51 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 8.53 - 52 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 10.11 - 53 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 11.76 - 54 0 0 -
26FEB26 82.50 P 0.00 0.00 0.00 13.45 - 54 0 0 -
26FEB26 85.00 P 0.00 0.00 0.00 15.20 - 55 0 0 -
26FEB26 87.50 P 0.00 0.00 0.00 17.07 - 55 0 0 -
26FEB26 90.00 P 0.00 0.00 0.00 18.98 - 55 0 0 -
26FEB26 92.50 P 0.00 0.00 0.00 21.02 - 56 0 0 -
26FEB26 95.00 P 0.00 0.00 0.00 23.08 - 57 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 25.25 - 58 0 0 -
26FEB26 100.00 P 0.00 0.00 0.00 27.44 - 58 0 0 -
26FEB26 102.50 P 0.00 0.00 0.00 29.69 - 59 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 58 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 9 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 3 0
30MAR26 35.00 P 0.21 0.21 0.20 0.06 +0.02 52 6 54 +6
30MAR26 36.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 141 0
30MAR26 37.00 P 0.00 0.00 0.00 0.09 +0.02 51 0 201 0
30MAR26 38.00 P 0.00 0.00 0.00 0.12 +0.04 52 0 150 0
30MAR26 39.00 P 0.00 0.00 0.00 0.14 +0.04 51 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.18 +0.05 51 0 82 0
30MAR26 41.00 P 0.00 0.00 0.00 0.22 +0.06 51 0 163 0
30MAR26 42.00 P 0.00 0.00 0.00 0.27 +0.08 51 0 299 0
30MAR26 43.00 P 0.00 0.00 0.00 0.33 +0.10 51 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.38 +0.10 51 0 348 0
30MAR26 45.00 P 0.00 0.00 0.00 0.46 +0.12 51 0 673 0
30MAR26 46.00 P 0.00 0.00 0.00 0.55 +0.15 51 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.63 +0.16 51 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.70 +0.14 51 0 32 0
30MAR26 49.00 P 0.69 0.69 0.69 0.82 +0.18 51 1 84 +1
30MAR26 50.00 P 0.00 0.00 0.00 0.93 +0.19 50 0 597 0
30MAR26 52.50 P 0.00 0.00 0.00 1.31 +0.32 51 0 121 0
30MAR26 55.00 P 1.40 1.40 1.36 1.76 +0.40 50 40 770 +15
30MAR26 57.50 P 0.00 0.00 0.00 2.29 +0.49 50 0 214 0
30MAR26 60.00 P 2.40 2.53 2.40 2.96 +0.64 50 6 170 0
30MAR26 62.50 P 3.06 3.15 3.06 3.71 +0.75 50 60 384 0
30MAR26 65.00 P 3.93 3.93 3.93 4.56 +0.90 50 22 182 +17
30MAR26 67.50 P 0.00 0.00 0.00 5.54 +1.03 50 0 132 0
30MAR26 70.00 P 0.00 0.00 0.00 6.58 +1.16 50 0 1,269 0
30MAR26 72.50 P 7.10 7.75 7.10 7.91 +1.46 50 5 182 +3
30MAR26 75.00 P 0.00 0.00 0.00 9.39 +1.83 51 0 53 0
30MAR26 77.50 P 0.00 0.00 0.00 10.99 +2.03 52 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 12.61 +2.10 53 0 94 0
30MAR26 82.50 P 0.00 0.00 0.00 14.30 +2.15 53 0 150 0
30MAR26 85.00 P 0.00 0.00 0.00 16.01 +2.24 53 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 17.86 +2.38 54 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 19.75 +2.56 54 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 21.72 +2.68 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.77 +2.83 55 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.83 +2.95 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 28.01 +3.08 57 0 109 0
30MAR26 102.50 P 0.00 0.00 0.00 30.21 +3.22 57 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 32.45 +3.31 58 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 34.75 +3.42 59 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 37.07 +3.53 60 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 39.43 +3.61 61 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 41.83 +3.70 62 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 44.14 +3.68 63 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 46.47 +3.63 63 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 48.84 +3.60 64 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 51.25 +3.63 65 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 53.64 +3.70 66 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 55.98 +3.71 66 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 58.39 +3.75 66 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 60.89 +3.86 68 0 0 0
29JUN26 30.00 P 0.25 0.25 0.25 0.08 +0.03 51 1 28 +1
29JUN26 31.00 P 0.00 0.00 0.00 0.10 +0.03 51 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 +0.04 50 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.15 +0.04 50 0 42 0
29JUN26 34.00 P 0.00 0.00 0.00 0.19 +0.06 50 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.23 +0.07 51 0 20 0
29JUN26 36.00 P 0.00 0.00 0.00 0.27 +0.07 50 0 97 0
29JUN26 37.00 P 0.00 0.00 0.00 0.33 +0.09 50 0 90 0
29JUN26 38.00 P 0.00 0.00 0.00 0.39 +0.11 50 0 81 0
29JUN26 39.00 P 0.00 0.00 0.00 0.46 +0.12 50 0 2 0
29JUN26 40.00 P 0.52 0.52 0.52 0.55 +0.15 50 5 164 +5
29JUN26 41.00 P 0.00 0.00 0.00 0.64 +0.18 50 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.71 +0.16 50 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.80 +0.16 50 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.91 +0.19 50 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 1.03 +0.21 50 0 85 0
29JUN26 46.00 P 0.00 0.00 0.00 1.16 +0.26 50 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.33 +0.31 50 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.49 +0.35 50 0 25 0
29JUN26 49.00 P 1.25 1.25 1.25 1.65 +0.37 50 2 26 +2
29JUN26 50.00 P 0.00 0.00 0.00 1.83 +0.39 50 0 99 0
29JUN26 52.50 P 0.00 0.00 0.00 2.37 +0.52 49 0 127 0
29JUN26 55.00 P 2.10 2.40 2.10 2.98 +0.59 49 3 47 +3
29JUN26 57.50 P 0.00 0.00 0.00 3.68 +0.72 49 0 141 0
29JUN26 60.00 P 3.27 3.27 3.27 4.47 +0.82 49 26 124 +26
29JUN26 62.50 P 0.00 0.00 0.00 5.34 +0.95 49 0 70 0
29JUN26 65.00 P 0.00 0.00 0.00 6.32 +1.06 49 0 57 0
29JUN26 67.50 P 6.72 6.72 6.72 7.38 +1.22 49 12 99 +12
29JUN26 70.00 P 7.85 8.25 7.85 8.51 +1.30 49 2 717 0
29JUN26 72.50 P 0.00 0.00 0.00 9.76 +1.49 49 0 301 0
29JUN26 75.00 P 0.00 0.00 0.00 11.22 +1.74 49 0 145 0
29JUN26 77.50 P 0.00 0.00 0.00 12.89 +1.96 50 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 14.58 +2.04 51 0 159 0
29JUN26 82.50 P 0.00 0.00 0.00 16.23 +2.05 51 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 18.07 +2.29 52 0 1 0
29JUN26 87.50 P 0.00 0.00 0.00 19.85 +2.33 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.70 +2.45 53 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 23.61 +2.63 53 0 130 0
29JUN26 95.00 P 0.00 0.00 0.00 25.53 +2.69 53 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 27.55 +2.80 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.62 +2.95 54 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.70 +3.03 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.83 +3.09 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.04 +3.23 56 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.26 +3.34 56 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.49 +3.37 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.79 +3.46 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.12 +3.56 58 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.46 +3.64 59 0 4 0
29JUN26 122.50 P 0.00 0.00 0.00 49.82 +3.67 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.23 +3.75 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.54 +3.71 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.81 +3.61 61 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 59.14 +3.52 61 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 61.51 +3.46 62 0 45 0
29SEP26 43.00 P 1.01 1.01 1.01 1.35 +0.22 49 1 11 0
29SEP26 44.00 P 0.00 0.00 0.00 1.52 +0.27 49 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.69 +0.29 49 0 19 0
29SEP26 46.00 P 0.00 0.00 0.00 1.85 +0.28 49 0 32 0
29SEP26 47.00 P 0.00 0.00 0.00 2.05 +0.31 49 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 2.27 +0.36 49 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.49 +0.41 49 0 25 0
29SEP26 50.00 P 1.92 2.07 1.92 2.72 +0.41 49 16 124 +4
29SEP26 52.50 P 2.60 2.60 2.60 3.36 +0.50 49 1 12 0
29SEP26 55.00 P 3.38 3.38 3.38 4.07 +0.58 49 20 32 0
29SEP26 57.50 P 0.00 0.00 0.00 4.87 +0.66 49 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 5.75 +0.78 49 0 61 0
29SEP26 62.50 P 0.00 0.00 0.00 6.69 +0.83 49 0 38 0
29SEP26 65.00 P 0.00 0.00 0.00 7.76 +1.01 49 0 105 0
29SEP26 67.50 P 0.00 0.00 0.00 8.84 +1.03 48 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 10.06 +1.18 48 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 11.32 +1.30 48 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 12.86 +1.58 49 0 13 0
29SEP26 77.50 P 0.00 0.00 0.00 14.55 +1.93 50 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 16.25 +2.06 50 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 17.93 +1.99 51 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 19.74 +2.20 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 21.53 +2.21 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.29 +2.14 52 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 25.17 +2.23 52 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 27.09 +2.39 52 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 29.02 +2.46 53 0 0 0
29SEP26 100.00 P 30.88 31.50 30.88 30.99 +2.51 53 2 8 +2
29SEP26 102.50 P 0.00 0.00 0.00 33.06 +2.64 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.15 +2.79 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.25 +2.84 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.38 +2.89 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 41.59 +3.00 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.82 +3.12 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.06 +3.20 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.32 +3.23 56 0 4 0
TOTAL PUT 3,794 39,335 +1,764
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$ 75.20
27NOV25 50.00 C 0.00 0.00 0.00 25.43 -2.02 74 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 22.96 -1.73 69 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 20.49 -2.03 63 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 18.34 -1.29 72 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 15.81 -1.84 61 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 13.25 -1.98 51 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 10.91 -1.63 46 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 8.39 -1.68 37 0 15 0
27NOV25 70.00 C 0.00 0.00 0.00 6.75 -1.53 43 0 0 0
27NOV25 72.50 C 5.31 5.31 5.31 5.13 -1.35 43 15 98 +1
27NOV25 75.00 C 4.60 4.60 3.87 3.76 -1.19 43 2 68 +1
27NOV25 77.50 C 3.10 3.27 2.63 2.70 -0.98 44 13 73 +6
27NOV25 80.00 C 2.26 2.39 1.83 1.84 -0.86 43 39 181 +10
27NOV25 82.50 C 1.80 1.80 1.27 1.21 -0.71 43 48 142 +33
27NOV25 85.00 C 1.25 1.25 0.87 0.78 -0.53 43 80 170 +31
27NOV25 87.50 C 0.76 0.76 0.59 0.48 -0.39 43 51 315 +7
27NOV25 90.00 C 0.57 0.57 0.41 0.29 -0.27 43 45 431 +1
27NOV25 92.50 C 0.34 0.34 0.29 0.17 -0.19 43 23 81 -17
27NOV25 95.00 C 0.27 0.27 0.19 0.10 -0.12 43 69 353 +40
27NOV25 97.50 C 0.15 0.15 0.14 0.06 -0.07 44 14 339 +5
27NOV25 100.00 C 0.00 0.00 0.00 0.03 -0.05 43 0 148 0
27NOV25 102.50 C 0.08 0.08 0.08 0.02 -0.03 44 10 75 +5
27NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 65 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 10 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 152 0
27NOV25 112.50 C 0.03 0.03 0.03 0.01 0.00 52 1 75 -1
30DEC25 43.00 C 0.00 0.00 0.00 32.65 -1.42 74 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 31.63 -1.46 70 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 30.46 -1.76 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 29.66 -1.57 66 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 29.34 -1.09 87 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 27.69 -2.09 62 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 26.74 -1.48 61 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 25.74 -1.71 59 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 23.20 -2.21 50 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 20.49 -2.53 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 18.57 -1.75 49 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 15.81 -1.84 36 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 13.49 -2.26 35 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 12.00 -1.48 44 0 3 0
30DEC25 67.50 C 0.00 0.00 0.00 9.73 -1.83 40 0 111 0
30DEC25 70.00 C 0.00 0.00 0.00 8.10 -1.46 40 0 42 0
30DEC25 72.50 C 7.08 7.08 7.08 6.90 -1.30 43 15 47 0
30DEC25 75.00 C 5.78 5.78 5.78 5.61 -1.18 43 15 154 -15
30DEC25 77.50 C 4.69 4.69 4.69 4.47 -1.11 43 15 38 -8
30DEC25 80.00 C 4.00 4.00 3.80 3.59 -0.97 43 9 182 +1
30DEC25 82.50 C 2.93 2.93 2.93 2.83 -0.87 44 1 808 0
30DEC25 85.00 C 2.75 2.75 2.29 2.18 -0.75 43 37 305 +21
30DEC25 87.50 C 0.00 0.00 0.00 1.66 -0.64 43 0 104 0
30DEC25 90.00 C 0.00 0.00 0.00 1.26 -0.53 43 0 439 0
30DEC25 92.50 C 1.18 1.18 1.18 0.94 -0.44 43 10 102 0
30DEC25 95.00 C 0.91 0.91 0.91 0.69 -0.36 43 15 656 0
30DEC25 97.50 C 0.78 0.78 0.67 0.51 -0.29 43 31 199 +30
30DEC25 100.00 C 0.60 0.60 0.55 0.37 -0.23 43 6 192 0
30DEC25 102.50 C 0.52 0.52 0.49 0.27 -0.18 43 7 133 -6
30DEC25 105.00 C 0.36 0.36 0.36 0.19 -0.13 43 1 89 0
30DEC25 107.50 C 0.00 0.00 0.00 0.14 -0.10 43 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.10 -0.08 43 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.07 -0.06 43 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 50 0
29JAN26 52.50 C 0.00 0.00 0.00 23.20 -2.21 33 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 21.27 -1.81 47 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 19.09 -1.54 47 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 16.32 -2.29 37 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 14.32 -2.14 38 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.51 -2.07 40 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 11.30 -1.16 44 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 9.32 -2.00 41 0 4 0
29JAN26 72.50 C 9.15 9.15 8.28 8.23 -1.26 44 28 20 +14
29JAN26 75.00 C 7.90 7.90 7.90 6.99 -1.16 44 14 46 +14
29JAN26 77.50 C 6.00 6.01 6.00 5.86 -1.11 44 24 35 -11
29JAN26 80.00 C 5.61 5.61 5.12 4.93 -1.01 44 24 127 -24
29JAN26 82.50 C 0.00 0.00 0.00 4.14 -0.92 44 0 98 0
29JAN26 85.00 C 0.00 0.00 0.00 3.41 -0.85 44 0 63 0
29JAN26 87.50 C 3.43 3.43 3.43 2.79 -0.75 44 14 159 0
29JAN26 90.00 C 2.90 2.90 2.90 2.27 -0.66 44 14 115 0
29JAN26 92.50 C 2.41 2.51 2.41 1.84 -0.57 44 38 168 +38
29JAN26 95.00 C 0.00 0.00 0.00 1.48 -0.49 44 0 115 0
29JAN26 97.50 C 1.48 1.48 1.48 1.18 -0.43 44 1 80 0
29JAN26 100.00 C 0.00 0.00 0.00 0.95 -0.36 44 0 86 0
29JAN26 102.50 C 1.11 1.11 1.11 0.75 -0.31 44 15 45 +15
29JAN26 105.00 C 0.00 0.00 0.00 0.59 -0.24 44 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.47 -0.20 44 0 31 0
29JAN26 110.00 C 0.00 0.00 0.00 0.37 -0.16 44 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.29 -0.14 44 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 21.27 - 38 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 19.47 - 44 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 16.92 - 38 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 15.74 - 46 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 13.38 - 41 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 11.94 - 42 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 10.42 - 42 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 9.24 - 44 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 8.02 - 44 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 6.99 - 44 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 6.07 - 45 0 0 -
26FEB26 82.50 C 5.70 5.75 5.70 5.18 - 44 30 30 -
26FEB26 85.00 C 0.00 0.00 0.00 4.40 - 44 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 3.73 - 44 0 0 -
26FEB26 90.00 C 0.00 0.00 0.00 3.14 - 44 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 2.64 - 44 0 0 -
26FEB26 95.00 C 0.00 0.00 0.00 2.21 - 44 0 0 -
26FEB26 97.50 C 0.00 0.00 0.00 1.85 - 44 0 0 -
26FEB26 100.00 C 0.00 0.00 0.00 1.54 - 44 0 0 -
30MAR26 43.00 C 0.00 0.00 0.00 33.22 -1.70 54 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 32.29 -1.55 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 31.34 -1.33 52 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 30.89 -1.68 60 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.47 -1.45 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.55 -1.64 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.25 -1.04 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.73 -1.30 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.50 -1.31 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.43 -1.28 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.31 -1.41 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.33 -1.61 45 0 196 0
30MAR26 62.50 C 0.00 0.00 0.00 16.92 -0.74 48 0 362 0
30MAR26 65.00 C 0.00 0.00 0.00 15.12 -1.61 47 0 181 0
30MAR26 67.50 C 0.00 0.00 0.00 13.36 -1.22 46 0 8 0
30MAR26 70.00 C 0.00 0.00 0.00 11.57 -1.49 44 0 57 0
30MAR26 72.50 C 0.00 0.00 0.00 10.54 -1.16 45 0 61 0
30MAR26 75.00 C 0.00 0.00 0.00 9.36 -1.12 45 0 33 0
30MAR26 77.50 C 8.35 8.35 8.35 8.31 -1.02 46 1 39 0
30MAR26 80.00 C 0.00 0.00 0.00 7.38 -0.95 46 0 47 0
30MAR26 82.50 C 0.00 0.00 0.00 6.54 -0.88 46 0 44 0
30MAR26 85.00 C 0.00 0.00 0.00 5.79 -0.83 46 0 26 0
30MAR26 87.50 C 0.00 0.00 0.00 5.11 -0.73 46 0 54 0
30MAR26 90.00 C 4.56 4.56 4.55 4.46 -0.66 46 20 87 +2
30MAR26 92.50 C 0.00 0.00 0.00 3.89 -0.60 46 0 40 0
30MAR26 95.00 C 0.00 0.00 0.00 3.38 -0.55 46 0 33 0
30MAR26 97.50 C 0.00 0.00 0.00 2.94 -0.49 46 0 111 0
30MAR26 100.00 C 2.97 2.97 2.97 2.55 -0.44 46 1 220 0
30MAR26 102.50 C 0.00 0.00 0.00 2.20 -0.40 46 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 1.90 -0.29 46 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 1.64 -0.26 46 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 1.38 -0.27 46 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 1.19 -0.24 46 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.02 -0.21 46 0 54 0
30MAR26 117.50 C 0.00 0.00 0.00 0.88 -0.19 46 0 19 0
29JUN26 45.00 C 0.00 0.00 0.00 31.95 -1.51 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 31.13 -1.80 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.28 -1.39 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.40 -1.71 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.55 -1.41 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.70 -1.27 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.61 -1.74 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.62 -1.41 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.85 -1.68 46 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 19.87 -1.77 45 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 18.28 -1.26 45 0 3 0
29JUN26 65.00 C 0.00 0.00 0.00 16.83 -1.52 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.40 -1.40 45 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 14.04 -1.28 45 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 12.86 -1.18 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.76 -1.10 46 0 19 0
29JUN26 77.50 C 10.80 10.80 10.80 10.74 -1.06 46 1 12 +1
29JUN26 80.00 C 0.00 0.00 0.00 9.78 -1.02 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 8.95 -0.95 46 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 8.14 -0.95 46 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 7.36 -0.96 46 0 5 0
29JUN26 90.00 C 0.00 0.00 0.00 6.68 -0.92 46 0 29 0
29JUN26 92.50 C 0.00 0.00 0.00 6.00 -0.92 46 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 5.44 -0.81 46 0 63 0
29JUN26 97.50 C 0.00 0.00 0.00 4.91 -0.77 46 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 4.39 -0.77 46 0 26 0
29JUN26 102.50 C 4.44 4.44 4.44 3.99 -0.66 46 15 30 +9
29JUN26 105.00 C 0.00 0.00 0.00 3.60 -0.63 46 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 3.21 -0.52 46 0 9 0
29JUN26 110.00 C 0.00 0.00 0.00 2.91 -0.44 46 0 160 0
29JUN26 112.50 C 0.00 0.00 0.00 2.63 -0.40 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.84 -1.72 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.11 -1.51 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.34 -1.65 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.69 -1.65 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.16 -1.63 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.76 -1.55 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.46 -1.39 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.19 -1.62 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.08 -1.16 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.03 -1.10 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.05 -1.06 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.13 -1.01 47 0 43 0
29SEP26 82.50 C 0.00 0.00 0.00 11.31 -0.95 47 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 10.55 -0.92 47 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 9.79 -0.90 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.04 -0.94 47 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 8.39 -0.86 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.75 -0.86 47 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 7.11 -0.85 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.62 -0.71 47 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 6.13 -0.71 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.63 -0.72 47 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 5.20 -0.66 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.83 -0.42 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.46 -0.58 47 0 3 0
TOTAL CALL 812 10,464 +203
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 76 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV25 57.50 P 0.00 0.00 0.00 0.03 0.00 43 0 45 0
27NOV25 60.00 P 0.14 0.14 0.14 0.08 +0.01 43 1 44 0
27NOV25 62.50 P 0.25 0.25 0.25 0.19 +0.02 43 4 69 +4
27NOV25 65.00 P 0.44 0.44 0.42 0.42 +0.06 43 12 164 +1
27NOV25 67.50 P 0.72 0.80 0.72 0.77 +0.09 42 27 248 +23
27NOV25 70.00 P 1.19 1.36 1.17 1.32 +0.16 42 105 365 +85
27NOV25 72.50 P 1.86 2.20 1.86 2.15 +0.30 42 84 260 -1
27NOV25 75.00 P 2.86 3.30 2.86 3.29 +0.49 42 11 595 +4
27NOV25 77.50 P 4.65 4.72 4.65 4.89 +0.85 45 3 164 -1
27NOV25 80.00 P 0.00 0.00 0.00 6.43 +0.87 43 0 361 0
27NOV25 82.50 P 0.00 0.00 0.00 8.55 +1.33 46 0 159 0
27NOV25 85.00 P 0.00 0.00 0.00 10.53 +1.41 46 0 113 0
27NOV25 87.50 P 0.00 0.00 0.00 12.63 +1.16 43 0 71 0
27NOV25 90.00 P 0.00 0.00 0.00 15.40 +2.32 56 0 67 0
27NOV25 92.50 P 0.00 0.00 0.00 17.35 +1.60 43 0 13 0
27NOV25 95.00 P 0.00 0.00 0.00 19.81 +1.67 43 0 13 0
27NOV25 97.50 P 0.00 0.00 0.00 22.76 +1.71 69 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 24.80 +1.38 0 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 27.30 +1.75 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 29.80 +1.62 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 32.30 +1.75 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 35.32 +2.27 93 0 0 -1
27NOV25 112.50 P 0.00 0.00 0.00 37.30 +1.75 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 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 0.02 0.00 44 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 0.00 44 0 21 0
30DEC25 50.00 P 0.00 0.00 0.00 0.04 0.00 44 0 61 0
30DEC25 52.50 P 0.19 0.19 0.19 0.08 +0.01 43 2 97 -2
30DEC25 55.00 P 0.25 0.25 0.25 0.16 +0.02 43 1 157 0
30DEC25 57.50 P 0.36 0.36 0.36 0.30 +0.03 43 1 246 +1
30DEC25 60.00 P 0.00 0.00 0.00 0.53 +0.06 43 0 532 0
30DEC25 62.50 P 0.89 0.89 0.89 0.87 +0.09 43 15 276 0
30DEC25 65.00 P 1.33 1.33 1.27 1.28 +0.07 42 5 267 +5
30DEC25 67.50 P 1.80 1.80 1.80 1.88 +0.16 42 5 308 +5
30DEC25 70.00 P 2.58 2.71 2.58 2.68 +0.26 42 61 259 +3
30DEC25 72.50 P 3.51 3.70 3.50 3.69 +0.39 42 17 149 -7
30DEC25 75.00 P 4.92 4.97 4.85 4.93 +0.55 43 253 322 +218
30DEC25 77.50 P 6.10 6.26 6.10 6.35 +0.69 43 9 50 -8
30DEC25 80.00 P 0.00 0.00 0.00 7.90 +0.75 43 0 870 0
30DEC25 82.50 P 0.00 0.00 0.00 9.68 +1.22 43 0 237 0
30DEC25 85.00 P 0.00 0.00 0.00 11.32 +0.52 41 0 183 0
30DEC25 87.50 P 0.00 0.00 0.00 13.62 +0.87 44 0 72 0
30DEC25 90.00 P 0.00 0.00 0.00 15.45 +0.71 40 0 97 0
30DEC25 92.50 P 0.00 0.00 0.00 18.39 +1.81 50 0 75 0
30DEC25 95.00 P 0.00 0.00 0.00 20.17 +1.92 43 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 22.76 +1.62 48 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 24.89 +1.45 43 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 27.34 +1.58 43 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 29.80 +1.37 0 0 20 0
30DEC25 107.50 P 0.00 0.00 0.00 33.01 +2.44 66 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 35.32 +2.27 66 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 37.30 +1.75 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 39.80 +1.73 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 42.30 +1.75 0 0 0 0
29JAN26 52.50 P 0.36 0.36 0.36 0.26 +0.02 44 5 6 +5
29JAN26 55.00 P 0.00 0.00 0.00 0.45 +0.04 44 0 12 0
29JAN26 57.50 P 0.00 0.00 0.00 0.71 +0.06 44 0 0 0
29JAN26 60.00 P 1.08 1.08 1.08 1.05 +0.07 43 15 108 +15
29JAN26 62.50 P 1.45 1.46 1.45 1.55 +0.13 44 30 120 -15
29JAN26 65.00 P 2.08 2.08 2.06 2.14 +0.21 43 18 31 +15
29JAN26 67.50 P 2.82 2.82 2.82 2.83 +0.24 43 15 36 +15
29JAN26 70.00 P 3.69 3.71 3.69 3.73 +0.32 43 44 100 +29
29JAN26 72.50 P 4.58 4.80 4.56 4.83 +0.46 43 84 119 +14
29JAN26 75.00 P 5.55 6.00 5.55 6.09 +0.55 43 125 198 +93
29JAN26 77.50 P 7.11 7.38 6.90 7.51 +0.67 43 25 94 +7
29JAN26 80.00 P 8.59 8.59 8.59 9.05 +0.72 43 12 104 -2
29JAN26 82.50 P 0.00 0.00 0.00 10.64 +0.87 43 0 130 0
29JAN26 85.00 P 0.00 0.00 0.00 12.63 +0.95 44 0 122 0
29JAN26 87.50 P 0.00 0.00 0.00 14.85 +1.57 47 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 16.90 +1.74 48 0 15 0
29JAN26 92.50 P 0.00 0.00 0.00 19.07 +1.58 49 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 20.84 +1.06 45 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 23.11 +1.41 46 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 25.97 +2.16 53 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 28.13 +1.82 52 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 30.64 +2.04 55 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 33.13 +1.87 58 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 35.53 +1.89 59 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 37.93 +2.25 60 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.76 - 44 0 0 -
26FEB26 57.50 P 0.00 0.00 0.00 1.10 - 44 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 1.50 - 43 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 2.06 - 43 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 2.72 - 43 0 0 -
26FEB26 67.50 P 3.50 3.50 3.50 3.54 - 43 1 1 -
26FEB26 70.00 P 0.00 0.00 0.00 4.50 - 43 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 5.62 - 43 0 0 -
26FEB26 75.00 P 6.95 6.95 6.95 6.95 - 43 1 1 -
26FEB26 77.50 P 0.00 0.00 0.00 8.33 - 43 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 9.89 - 43 0 0 -
26FEB26 82.50 P 0.00 0.00 0.00 11.45 - 43 0 0 -
26FEB26 85.00 P 0.00 0.00 0.00 13.64 - 46 0 0 -
26FEB26 87.50 P 0.00 0.00 0.00 15.21 - 44 0 0 -
26FEB26 90.00 P 0.00 0.00 0.00 17.14 - 44 0 0 -
26FEB26 92.50 P 0.00 0.00 0.00 19.56 - 47 0 0 -
26FEB26 95.00 P 0.00 0.00 0.00 21.82 - 49 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 24.05 - 50 0 0 -
26FEB26 100.00 P 0.00 0.00 0.00 25.97 - 47 0 0 -
30MAR26 43.00 P 0.00 0.00 0.00 0.17 +0.03 46 0 66 0
30MAR26 44.00 P 0.00 0.00 0.00 0.21 +0.03 46 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.26 +0.05 46 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.31 +0.04 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.37 +0.05 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.46 +0.08 46 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.54 +0.08 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.63 +0.09 46 0 60 0
30MAR26 52.50 P 0.00 0.00 0.00 0.92 +0.11 46 0 23 0
30MAR26 55.00 P 1.27 1.27 1.27 1.28 +0.13 46 15 96 0
30MAR26 57.50 P 0.00 0.00 0.00 1.70 +0.13 45 0 86 0
30MAR26 60.00 P 0.00 0.00 0.00 2.25 +0.17 45 0 273 0
30MAR26 62.50 P 0.00 0.00 0.00 2.91 +0.27 45 0 596 0
30MAR26 65.00 P 3.52 3.52 3.52 3.71 +0.35 45 15 338 +15
30MAR26 67.50 P 4.51 4.51 4.51 4.60 +0.40 45 15 188 0
30MAR26 70.00 P 5.52 5.52 5.40 5.61 +0.46 45 16 311 +1
30MAR26 72.50 P 6.65 6.65 6.65 6.76 +0.46 45 20 133 +20
30MAR26 75.00 P 7.68 8.02 7.68 8.07 +0.57 45 36 1,036 +20
30MAR26 77.50 P 9.00 9.40 9.00 9.69 +0.85 46 105 387 +89
30MAR26 80.00 P 0.00 0.00 0.00 11.03 +0.72 45 0 54 0
30MAR26 82.50 P 0.00 0.00 0.00 12.79 +0.63 46 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 14.58 +1.02 46 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 16.16 +0.66 45 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 18.63 +1.44 49 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.56 +0.59 43 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 22.25 +0.86 47 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.87 +1.97 51 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.45 +1.02 47 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 28.71 +1.31 48 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.81 +1.12 46 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.22 +1.26 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 35.53 +1.60 48 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.93 +1.34 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.22 +1.60 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.59 +1.45 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.75 +0.05 45 0 9 0
29JUN26 46.00 P 0.00 0.00 0.00 0.87 +0.05 45 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 0.97 +0.03 45 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 1.09 +0.03 45 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.29 +0.09 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.45 +0.08 45 0 9 0
29JUN26 52.50 P 0.00 0.00 0.00 1.89 +0.09 45 0 3 0
29JUN26 55.00 P 0.00 0.00 0.00 2.39 +0.08 45 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 2.99 +0.12 45 0 17 0
29JUN26 60.00 P 3.73 3.73 3.73 3.70 +0.17 45 1 114 +1
29JUN26 62.50 P 0.00 0.00 0.00 4.52 +0.22 44 0 110 0
29JUN26 65.00 P 0.00 0.00 0.00 5.45 +0.28 44 0 60 0
29JUN26 67.50 P 0.00 0.00 0.00 6.49 +0.36 44 0 53 0
29JUN26 70.00 P 7.52 7.61 7.52 7.62 +0.41 45 18 166 +18
29JUN26 72.50 P 8.47 8.78 8.47 8.87 +0.47 45 75 101 +54
29JUN26 75.00 P 9.96 10.14 9.79 10.22 +0.56 45 39 52 +27
29JUN26 77.50 P 11.38 11.60 11.38 11.65 +0.59 45 4 63 +2
29JUN26 80.00 P 0.00 0.00 0.00 13.19 +0.64 45 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 14.38 +0.29 43 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 16.50 +0.52 45 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 17.94 +0.55 44 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 20.54 +1.07 48 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 21.46 +0.15 44 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 23.91 +1.01 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 26.03 +1.55 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.11 +1.45 47 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 29.52 +0.80 44 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.30 +1.05 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.44 +1.44 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.66 +1.47 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.92 +1.48 48 0 0 0
29SEP26 52.50 P 2.80 2.80 2.80 2.84 +0.09 46 1 5 +1
29SEP26 55.00 P 0.00 0.00 0.00 3.54 +0.17 45 0 27 0
29SEP26 57.50 P 0.00 0.00 0.00 4.26 +0.15 45 0 3 0
29SEP26 60.00 P 0.00 0.00 0.00 5.11 +0.23 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 6.03 +0.27 45 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 7.05 +0.32 45 0 160 0
29SEP26 67.50 P 0.00 0.00 0.00 8.17 +0.35 45 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 9.38 +0.40 45 0 30 0
29SEP26 72.50 P 10.22 10.22 10.22 10.69 +0.45 45 1 47 +1
29SEP26 75.00 P 0.00 0.00 0.00 12.08 +0.55 46 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 13.56 +0.64 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 15.10 +0.69 46 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 16.72 +0.77 46 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 18.43 +0.67 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.19 +0.89 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 21.98 +0.89 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.77 +0.93 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.77 +0.98 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.69 +1.22 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 29.62 +1.20 47 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.64 +1.13 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.67 +1.01 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.85 +1.25 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.05 +1.57 49 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.12 +1.55 48 0 0 0
TOTAL PUT 1,352 14,041 +754
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$ 19.37
27NOV25 13.50 C 0.00 0.00 0.00 5.92 -0.10 61 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 5.42 -0.11 55 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.92 -0.11 49 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 4.42 -0.11 43 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.93 -0.10 42 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 3.41 -0.12 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.91 -0.14 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 2.42 -0.13 22 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 1.93 -0.13 21 0 15 0
27NOV25 18.00 C 0.00 0.00 0.00 1.46 -0.12 20 0 40 0
27NOV25 18.50 C 0.00 0.00 0.00 1.03 -0.12 20 0 29 0
27NOV25 19.00 C 0.00 0.00 0.00 0.65 -0.11 19 0 116 0
27NOV25 19.50 C 0.00 0.00 0.00 0.38 -0.08 19 0 1,548 0
27NOV25 20.00 C 0.21 0.23 0.19 0.21 -0.06 20 18 221 +3
27NOV25 21.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 60 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 22 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 35 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.97 -0.09 54 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.52 -0.05 59 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.97 -0.10 44 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.53 -0.05 51 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.03 -0.05 46 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.49 -0.10 35 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 4.05 -0.05 39 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.47 -0.14 21 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.98 -0.13 20 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.51 -0.13 21 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.05 -0.13 21 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.63 -0.12 21 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.25 -0.12 21 0 65 0
30DEC25 19.00 C 0.00 0.00 0.00 0.91 -0.12 20 0 104 0
30DEC25 19.50 C 0.00 0.00 0.00 0.65 -0.08 21 0 91 0
30DEC25 20.00 C 0.46 0.46 0.46 0.44 -0.07 20 21 197 +17
30DEC25 21.00 C 0.00 0.00 0.00 0.19 -0.05 21 0 110 0
30DEC25 22.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 124 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 30 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 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.53 -0.10 36 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.04 -0.10 34 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.55 -0.10 31 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.07 -0.10 29 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.53 -0.15 21 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.06 -0.13 21 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.61 -0.13 21 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.18 -0.12 21 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.78 -0.12 21 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.42 -0.12 21 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.10 -0.12 21 0 40 0
29JAN26 19.50 C 0.00 0.00 0.00 0.84 -0.11 21 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 0.64 -0.08 21 0 30 0
29JAN26 21.00 C 0.00 0.00 0.00 0.33 -0.06 21 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.15 -0.04 21 0 0 0
29JAN26 23.00 C 0.12 0.12 0.12 0.07 -0.02 22 2 2 +2
29JAN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.58 - 26 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 4.07 - 21 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 3.60 - 21 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 3.14 - 21 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 2.71 - 22 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 2.30 - 22 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 1.92 - 22 0 0 -
26FEB26 18.50 C 0.00 0.00 0.00 1.58 - 22 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 1.27 - 21 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 1.01 - 21 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 0.81 - 22 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 0.47 - 22 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 0.25 - 22 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 0.13 - 22 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 0.06 - 22 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 0.03 - 22 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 0.02 - 23 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR26 12.50 C 0.00 0.00 0.00 7.10 -0.10 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.61 -0.11 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.13 -0.11 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.64 -0.11 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.16 -0.11 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.70 -0.13 29 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.22 -0.11 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.71 -0.17 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.28 -0.15 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.87 -0.15 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.48 -0.16 23 0 0 0
30MAR26 18.00 C 2.20 2.20 2.20 2.13 -0.15 23 6 9 0
30MAR26 18.50 C 1.85 1.85 1.85 1.80 -0.16 23 5 24 0
30MAR26 19.00 C 1.55 1.55 1.55 1.51 -0.15 23 2 64 -2
30MAR26 19.50 C 0.00 0.00 0.00 1.25 -0.15 23 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.05 -0.15 24 0 362 0
30MAR26 21.00 C 0.73 0.73 0.73 0.69 -0.07 24 10 365 -10
30MAR26 22.00 C 0.00 0.00 0.00 0.43 -0.07 24 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.26 -0.07 24 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.15 -0.05 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.27 -0.11 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.80 -0.11 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.34 -0.10 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.93 -0.06 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.44 -0.10 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.02 -0.09 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.62 -0.07 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.13 -0.18 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.78 -0.17 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.44 -0.18 24 0 0 0
29JUN26 18.50 C 2.20 2.20 2.20 2.13 -0.18 24 3 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.85 -0.18 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.60 -0.17 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.36 -0.18 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 0.99 -0.15 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.72 -0.11 25 0 16 0
29JUN26 23.00 C 0.00 0.00 0.00 0.48 -0.12 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.34 -0.10 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.22 -0.08 24 0 4 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 -0.06 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.28 -0.11 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.82 -0.11 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.36 -0.11 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.93 -0.09 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.47 -0.11 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.03 -0.13 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.62 -0.14 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.13 -0.18 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.78 -0.17 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.44 -0.18 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.14 -0.17 22 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 1.87 -0.16 22 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.66 -0.15 23 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.41 -0.13 23 0 123 0
29SEP26 21.00 C 0.00 0.00 0.00 1.03 -0.12 22 0 81 0
29SEP26 22.00 C 0.00 0.00 0.00 0.76 -0.11 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.53 -0.11 22 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.37 -0.08 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.27 -0.06 23 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 -0.04 23 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
TOTAL CALL 67 5,802 +10
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 80 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 118 0
27NOV25 18.00 P 0.03 0.03 0.03 0.05 +0.01 21 56 199 0
27NOV25 18.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 212 0
27NOV25 19.00 P 0.23 0.23 0.23 0.24 +0.02 19 2 437 +2
27NOV25 19.50 P 0.00 0.00 0.00 0.49 +0.06 21 0 1,934 0
27NOV25 20.00 P 0.00 0.00 0.00 0.79 +0.05 20 0 50 0
27NOV25 21.00 P 0.00 0.00 0.00 1.64 +0.12 20 0 304 0
27NOV25 22.00 P 0.00 0.00 0.00 2.63 +0.13 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 3.63 +0.13 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 4.63 +0.10 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 5.63 +0.10 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 6.63 +0.12 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 7.63 +0.12 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 8.63 +0.12 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 9.63 +0.11 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 22 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.02 0.00 22 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.04 0.00 21 0 98 0
30DEC25 17.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 221 0
30DEC25 18.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 361 0
30DEC25 18.50 P 0.00 0.00 0.00 0.28 +0.02 21 0 375 0
30DEC25 19.00 P 0.00 0.00 0.00 0.44 +0.03 20 0 542 0
30DEC25 19.50 P 0.00 0.00 0.00 0.70 +0.04 21 0 109 0
30DEC25 20.00 P 0.00 0.00 0.00 1.01 +0.08 22 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 1.73 +0.09 21 0 231 0
30DEC25 22.00 P 0.00 0.00 0.00 2.64 +0.12 21 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 3.63 +0.13 0 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 4.63 +0.10 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.63 +0.10 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.63 +0.10 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.63 +0.10 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.63 +0.10 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.63 +0.10 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.63 +0.10 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.63 +0.10 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.02 0.00 23 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.03 0.00 22 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JAN26 17.00 P 0.09 0.09 0.09 0.09 0.00 21 2 2 +2
29JAN26 17.50 P 0.00 0.00 0.00 0.16 0.00 21 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.27 +0.01 21 0 50 0
29JAN26 18.50 P 0.00 0.00 0.00 0.41 +0.02 21 0 140 0
29JAN26 19.00 P 0.00 0.00 0.00 0.59 +0.04 21 0 80 0
29JAN26 19.50 P 0.00 0.00 0.00 0.83 +0.05 21 0 163 0
29JAN26 20.00 P 0.00 0.00 0.00 1.12 +0.06 21 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 1.82 +0.08 21 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 2.67 +0.10 21 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 3.63 +0.10 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.63 +0.10 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.63 +0.10 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.63 +0.10 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.63 +0.10 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.63 +0.10 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 0.03 - 22 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 0.05 - 22 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 0.09 - 22 0 0 -
26FEB26 17.00 P 0.00 0.00 0.00 0.15 - 22 0 0 -
26FEB26 17.50 P 0.00 0.00 0.00 0.24 - 22 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 0.36 - 22 0 0 -
26FEB26 18.50 P 0.00 0.00 0.00 0.51 - 22 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 0.69 - 21 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 0.93 - 21 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 1.22 - 21 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 1.90 - 21 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 2.72 - 22 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 3.64 - 22 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 4.70 - 30 0 0 -
26FEB26 25.00 P 0.00 0.00 0.00 5.69 - 34 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 6.69 - 37 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 7.69 - 41 0 0 -
26FEB26 28.00 P 0.00 0.00 0.00 8.68 - 44 0 0 -
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 0.00 24 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.18 -0.01 24 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.27 0.00 24 0 12 0
30MAR26 17.50 P 0.00 0.00 0.00 0.38 0.00 24 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.49 -0.03 23 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 0.66 -0.02 23 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.87 -0.01 23 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 1.13 -0.01 23 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.40 -0.01 23 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.06 +0.02 23 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.83 +0.05 23 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.69 +0.08 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.70 +0.17 28 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.69 +0.16 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.69 +0.16 34 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.69 +0.16 38 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.68 +0.15 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.63 +0.10 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.63 +0.10 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.14 -0.03 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.28 -0.03 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.36 -0.05 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.51 -0.02 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.62 -0.07 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.79 -0.05 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.98 -0.05 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 1.20 -0.05 24 0 21 0
29JUN26 19.00 P 0.00 0.00 0.00 1.49 -0.05 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.71 -0.09 23 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 2.07 -0.03 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 2.73 -0.02 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.48 +0.01 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.18 +0.05 22 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.00 +0.04 20 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.92 +0.08 19 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.84 +0.09 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.77 +0.10 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.68 +0.07 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.67 +0.11 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 -0.02 22 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.33 -0.02 23 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.43 -0.02 22 0 5 0
29SEP26 16.50 P 0.00 0.00 0.00 0.58 -0.02 23 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.73 -0.02 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.92 -0.02 23 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.12 -0.02 23 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 1.35 -0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.57 -0.01 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.90 +0.03 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.14 0.00 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.80 -0.04 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.63 +0.08 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.42 +0.07 24 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 5.26 +0.07 24 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 6.13 +0.08 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.02 +0.07 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.94 +0.09 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.88 +0.10 24 0 0 0
TOTAL PUT 60 7,511 +4
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$ 1.46
30DEC25 0.85 C 0.00 0.00 0.00 0.62 -0.04 75 0 77 0
30DEC25 0.90 C 0.00 0.00 0.00 0.57 -0.04 68 0 56 0
30DEC25 0.95 C 0.00 0.00 0.00 0.53 -0.04 78 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.48 -0.04 70 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.44 -0.04 73 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.40 -0.04 73 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.36 -0.04 72 0 1 0
30DEC25 1.20 C 0.00 0.00 0.00 0.33 -0.04 76 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.29 -0.04 72 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.26 -0.04 73 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.23 -0.04 72 0 71 0
30DEC25 1.40 C 0.00 0.00 0.00 0.20 -0.04 71 0 34 0
30DEC25 1.45 C 0.00 0.00 0.00 0.18 -0.03 72 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.16 -0.03 73 0 181 0
30DEC25 1.55 C 0.00 0.00 0.00 0.14 -0.03 73 0 65 0
30DEC25 1.60 C 0.00 0.00 0.00 0.13 -0.02 76 0 34 0
30DEC25 1.65 C 0.13 0.13 0.13 0.11 -0.02 74 2 318 +2
30DEC25 1.70 C 0.10 0.10 0.10 0.10 -0.02 76 17 833 -17
30DEC25 1.75 C 0.09 0.09 0.09 0.09 -0.02 77 3 88 0
30DEC25 1.80 C 0.00 0.00 0.00 0.08 -0.02 78 0 220 0
30DEC25 1.85 C 0.00 0.00 0.00 0.07 -0.02 78 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.06 -0.02 77 0 42 0
30DEC25 1.95 C 0.00 0.00 0.00 0.05 -0.02 76 0 132 0
30DEC25 2.00 C 0.00 0.00 0.00 0.04 -0.02 74 0 841 0
30DEC25 2.10 C 0.00 0.00 0.00 0.03 -0.01 74 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.02 -0.01 72 0 50 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 -0.01 66 0 731 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 71 0 916 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,571 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 80 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 84 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 88 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 95 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 98 0 62 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 104 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 118 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.67 -0.04 85 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.64 -0.03 89 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.60 -0.04 86 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.57 -0.04 88 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.54 -0.03 88 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.51 -0.03 88 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.48 -0.03 88 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.45 -0.03 87 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.43 -0.03 89 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.40 -0.03 87 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.38 -0.03 88 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.36 -0.03 88 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.34 -0.03 88 0 7 0
30MAR26 1.50 C 0.00 0.00 0.00 0.32 -0.03 88 0 18 0
30MAR26 1.55 C 0.00 0.00 0.00 0.30 -0.03 88 0 9 0
30MAR26 1.60 C 0.00 0.00 0.00 0.27 -0.03 84 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.26 -0.02 86 0 1 0
30MAR26 1.70 C 0.00 0.00 0.00 0.24 -0.03 85 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.23 -0.02 86 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.22 -0.02 87 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.20 -0.03 85 0 25 0
30MAR26 1.90 C 0.00 0.00 0.00 0.19 -0.02 85 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.18 -0.02 86 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.17 -0.02 86 0 20 0
30MAR26 2.10 C 0.00 0.00 0.00 0.15 -0.02 86 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.14 -0.01 88 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.13 -0.01 89 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.11 -0.02 87 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.10 -0.01 88 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.09 -0.01 88 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.08 -0.01 88 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.07 -0.01 87 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.06 -0.01 86 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.05 -0.01 84 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.04 -0.01 82 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.03 -0.01 79 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.63 -0.04 87 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.60 -0.04 86 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.58 -0.03 88 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.55 -0.04 87 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.53 -0.03 88 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.50 -0.04 86 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.48 -0.04 87 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.46 -0.03 87 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.44 -0.03 87 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.42 -0.03 87 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.41 -0.03 88 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.39 -0.03 88 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.37 -0.03 87 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.36 -0.02 88 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.34 -0.03 87 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.33 -0.02 88 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.31 -0.03 87 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.30 -0.03 87 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.29 -0.02 88 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.28 -0.02 88 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.27 -0.02 88 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.25 -0.02 88 0 0 0
TOTAL CALL 22 10,523 -15
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 86 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
30DEC25 1.05 P 0.00 0.00 0.00 0.02 0.00 69 0 55 0
30DEC25 1.10 P 0.00 0.00 0.00 0.03 0.00 71 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.05 0.00 77 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.06 0.00 74 0 33 0
30DEC25 1.25 P 0.00 0.00 0.00 0.07 -0.01 71 0 230 0
30DEC25 1.30 P 0.09 0.09 0.09 0.09 -0.01 72 5 650 +3
30DEC25 1.35 P 0.00 0.00 0.00 0.12 0.00 76 0 478 0
30DEC25 1.40 P 0.00 0.00 0.00 0.15 +0.01 78 0 191 0
30DEC25 1.45 P 0.18 0.18 0.18 0.17 +0.01 76 1 191 0
30DEC25 1.50 P 0.00 0.00 0.00 0.20 +0.01 76 0 299 0
30DEC25 1.55 P 0.00 0.00 0.00 0.23 +0.01 77 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.27 +0.02 79 0 57 0
30DEC25 1.65 P 0.00 0.00 0.00 0.30 +0.01 78 0 93 0
30DEC25 1.70 P 0.00 0.00 0.00 0.34 +0.02 80 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.36 0.00 72 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.40 +0.01 72 0 76 0
30DEC25 1.85 P 0.00 0.00 0.00 0.44 +0.02 72 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.49 +0.03 76 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.53 +0.02 75 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.57 +0.02 72 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.66 +0.03 72 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.75 +0.03 69 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.85 +0.03 75 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.95 +0.04 80 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.54 +0.04 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.04 +0.04 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.05 0.00 86 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 0.08 0.00 88 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.10 +0.01 89 0 15 0
30MAR26 1.05 P 0.00 0.00 0.00 0.11 0.00 86 0 50 0
30MAR26 1.10 P 0.00 0.00 0.00 0.14 +0.01 90 0 30 0
30MAR26 1.15 P 0.00 0.00 0.00 0.16 +0.01 90 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.17 +0.01 86 0 358 0
30MAR26 1.25 P 0.00 0.00 0.00 0.21 +0.01 91 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.23 +0.01 89 0 60 0
30MAR26 1.35 P 0.00 0.00 0.00 0.26 +0.01 90 0 87 0
30MAR26 1.40 P 0.00 0.00 0.00 0.29 +0.01 91 0 23 0
30MAR26 1.45 P 0.00 0.00 0.00 0.32 +0.01 91 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.35 +0.02 91 0 140 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 +0.01 90 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.41 +0.01 90 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.45 +0.02 92 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.47 0.00 87 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.51 +0.02 89 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.54 +0.02 87 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.58 +0.02 88 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.62 +0.02 89 0 500 0
30MAR26 1.95 P 0.00 0.00 0.00 0.65 +0.02 86 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.69 +0.02 87 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.77 +0.02 86 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.86 +0.03 89 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.94 +0.02 88 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.03 +0.03 88 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.11 +0.02 86 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.20 +0.02 86 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.29 +0.02 86 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.39 +0.03 89 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.48 +0.03 88 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.57 +0.03 86 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.67 +0.04 89 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.76 +0.03 86 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.15 0.00 88 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.17 0.00 87 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 0.00 87 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.22 +0.01 88 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 0.00 87 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.27 +0.01 88 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.30 +0.01 88 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.33 +0.01 89 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 0.00 86 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.38 +0.01 87 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.42 +0.02 88 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.45 +0.01 88 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 +0.01 87 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.51 +0.01 87 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 +0.01 88 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.58 +0.01 86 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.62 +0.01 87 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.66 +0.02 88 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.69 +0.01 87 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.73 +0.01 87 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.77 +0.02 87 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.85 +0.02 88 0 0 0
TOTAL PUT 6 6,244 +3
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$ 64.20
27NOV25 47.00 C 0.00 0.00 0.00 17.32 -0.32 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 16.33 -0.28 38 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 15.33 -0.22 33 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 14.33 -0.23 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 11.84 -0.15 26 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 9.34 -0.08 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 6.81 +0.13 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 4.61 +0.17 22 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 2.49 +0.11 19 0 25 0
27NOV25 65.00 C 1.15 1.31 1.15 1.04 +0.04 19 14 102 +3
27NOV25 67.50 C 0.48 0.48 0.42 0.32 +0.01 18 14 178 +11
27NOV25 70.00 C 0.11 0.11 0.11 0.07 0.00 18 4 88 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 25 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 18 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 18 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 19.31 -0.37 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 18.52 -0.15 39 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.39 -0.40 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.34 -0.43 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.37 -0.38 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.37 -0.23 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.37 +0.20 37 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 9.84 +0.19 30 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.18 +0.15 19 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 5.18 +0.16 21 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 3.31 +0.13 20 0 46 0
30DEC25 65.00 C 2.10 2.10 2.10 1.91 +0.09 20 1 61 +1
30DEC25 67.50 C 0.00 0.00 0.00 0.98 +0.05 20 0 36 0
30DEC25 70.00 C 0.00 0.00 0.00 0.45 +0.03 19 0 677 0
30DEC25 72.50 C 0.00 0.00 0.00 0.18 +0.01 19 0 8 0
30DEC25 75.00 C 0.00 0.00 0.00 0.07 0.00 19 0 25 0
30DEC25 77.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.00 +0.21 44 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.46 -0.44 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.80 +0.05 33 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.42 -0.18 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.37 +0.01 27 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.84 -0.06 21 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.68 +0.10 22 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 5.65 +0.15 21 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 3.88 +0.12 20 0 75 0
29JAN26 65.00 C 0.00 0.00 0.00 2.49 +0.09 20 0 125 0
29JAN26 67.50 C 0.00 0.00 0.00 1.49 +0.06 20 0 60 0
29JAN26 70.00 C 0.00 0.00 0.00 0.83 +0.03 20 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.43 +0.02 19 0 15 0
29JAN26 75.00 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.00 - 35 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 16.77 - 22 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 15.80 - 23 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 14.81 - 21 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 12.44 - 22 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 10.10 - 21 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 8.08 - 22 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 6.05 - 21 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 4.33 - 20 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 2.95 - 20 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 1.90 - 20 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 1.14 - 19 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 0.67 - 19 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 0.38 - 19 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 0.20 - 19 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 0.11 - 20 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 0.05 - 19 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 0.02 - 19 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 0.01 - 19 0 0 -
30MAR26 45.00 C 0.00 0.00 0.00 19.97 -0.28 30 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.44 +0.20 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.44 +0.21 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.38 +0.15 34 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.44 +0.20 33 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.45 +0.20 31 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.04 +0.20 28 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.74 +0.20 25 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.61 +0.19 23 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.67 +0.15 22 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 5.06 +0.30 22 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.60 +0.14 21 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 2.55 +0.12 21 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 1.72 +0.09 21 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.14 +0.08 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.74 +0.06 21 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.46 +0.03 21 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.29 +0.01 21 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.48 +0.20 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.48 +0.19 33 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.48 +0.18 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.50 +0.18 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.10 +0.16 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.83 +0.14 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 8.73 +0.10 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.67 +0.06 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.13 +0.03 20 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 3.85 0.00 20 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.84 -0.01 20 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.11 +0.04 21 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.49 +0.02 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.04 -0.02 20 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.71 -0.01 20 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.47 -0.01 20 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.32 -0.02 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.53 +0.23 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.55 +0.19 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.58 +0.15 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.63 +0.14 27 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.34 +0.09 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.22 +0.04 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.31 +0.26 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.40 -0.05 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.99 -0.08 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 4.79 -0.10 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 3.78 -0.12 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.96 -0.05 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.24 -0.13 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.73 -0.12 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.32 -0.11 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.00 -0.09 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.75 -0.12 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.58 -0.08 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.42 -0.05 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.31 -0.05 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
TOTAL CALL 33 1,670 +15
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
27NOV25 57.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 15 0
27NOV25 60.00 P 0.15 0.15 0.15 0.11 -0.05 18 15 78 -11
27NOV25 62.50 P 0.55 0.55 0.55 0.56 -0.10 18 15 293 -15
27NOV25 65.00 P 1.46 1.46 1.46 1.61 -0.15 17 2 276 -2
27NOV25 67.50 P 3.15 3.15 3.15 3.38 -0.18 15 5 64 +5
27NOV25 70.00 P 0.00 0.00 0.00 5.80 -0.20 0 0 15 0
27NOV25 72.50 P 0.00 0.00 0.00 8.50 0.00 34 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 10.80 -0.20 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 13.53 +0.03 49 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 16.06 +0.06 56 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 18.53 +0.03 61 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 21.00 0.00 65 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 23.54 +0.04 72 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 26.01 +0.01 75 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 28.57 +0.07 83 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 31.00 0.00 84 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.16 -0.02 19 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.50 -0.04 19 0 17 0
30DEC25 62.50 P 1.05 1.05 1.05 1.13 -0.08 19 1 99 -1
30DEC25 65.00 P 0.00 0.00 0.00 2.24 -0.11 19 0 59 0
30DEC25 67.50 P 0.00 0.00 0.00 3.82 -0.15 18 0 41 0
30DEC25 70.00 P 0.00 0.00 0.00 5.98 -0.18 19 0 16 0
30DEC25 72.50 P 0.00 0.00 0.00 8.50 -0.01 25 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 10.80 -0.20 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.53 +0.03 35 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.06 +0.05 40 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.53 +0.03 44 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 21.00 0.00 46 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.54 +0.04 51 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 26.01 +0.01 54 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 28.57 +0.07 59 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 31.00 0.00 60 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 0.04 0.00 20 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.35 -0.02 20 0 27 0
29JAN26 60.00 P 0.00 0.00 0.00 0.81 -0.04 20 0 1 0
29JAN26 62.50 P 0.00 0.00 0.00 1.53 -0.08 19 0 32 0
29JAN26 65.00 P 0.00 0.00 0.00 2.63 -0.11 19 0 123 0
29JAN26 67.50 P 0.00 0.00 0.00 4.14 -0.14 18 0 69 0
29JAN26 70.00 P 0.00 0.00 0.00 6.37 +0.02 22 0 0 0
29JAN26 72.50 P 8.62 8.62 8.62 8.62 +0.05 23 1 39 -1
29JAN26 75.00 P 0.00 0.00 0.00 10.80 -0.20 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.53 +0.03 30 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.06 +0.05 34 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.53 +0.03 37 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.00 0.00 40 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.54 +0.04 44 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.01 +0.01 46 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 0.02 - 20 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 0.03 - 20 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 0.08 - 20 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 0.22 - 20 0 0 -
26FEB26 57.50 P 0.00 0.00 0.00 0.51 - 20 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 1.04 - 20 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 1.83 - 19 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 2.91 - 19 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 4.38 - 18 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 6.37 - 19 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 8.62 - 21 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 10.82 - 20 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 13.53 - 27 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 16.06 - 31 0 0 -
26FEB26 82.50 P 0.00 0.00 0.00 18.53 - 34 0 0 -
26FEB26 85.00 P 0.00 0.00 0.00 21.00 - 36 0 0 -
26FEB26 87.50 P 0.00 0.00 0.00 23.54 - 40 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 22 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 0.00 21 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 0.00 21 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.21 0.00 21 0 11 0
30MAR26 55.00 P 0.00 0.00 0.00 0.46 0.00 21 0 14 0
30MAR26 57.50 P 0.85 0.85 0.85 0.87 -0.01 21 1 3 +1
30MAR26 60.00 P 0.00 0.00 0.00 1.51 -0.02 21 0 27 0
30MAR26 62.50 P 0.00 0.00 0.00 2.30 -0.05 21 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 3.56 -0.06 21 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 5.03 -0.08 21 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 6.58 -0.31 20 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.77 -0.14 21 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.96 -0.16 21 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 13.53 +0.02 25 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.06 +0.05 29 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.53 +0.03 31 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.00 0.00 33 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.54 +0.04 36 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.01 +0.01 38 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.57 +0.07 42 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.00 0.00 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.25 -0.05 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.34 -0.05 20 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.64 -0.08 20 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 1.12 -0.11 20 0 17 0
29JUN26 57.50 P 0.00 0.00 0.00 1.80 -0.14 21 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 2.60 -0.20 20 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 3.78 -0.19 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 5.15 -0.21 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.74 -0.22 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.28 -0.48 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.19 -0.53 18 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.21 -0.22 17 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.35 -0.21 14 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.56 -0.21 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.95 -0.08 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.40 -0.04 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.87 +0.15 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.21 -0.03 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.57 -0.70 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.52 -0.20 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.33 -0.08 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.43 -0.09 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.55 -0.10 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.67 -0.12 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.10 -0.17 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.69 -0.22 21 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 2.48 -0.25 22 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 3.47 -0.28 22 0 9 0
29SEP26 62.50 P 0.00 0.00 0.00 4.53 -0.29 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.88 -0.31 21 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 7.42 -0.52 21 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 9.13 -0.34 21 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 10.83 -0.17 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.98 +0.02 21 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.06 +0.05 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.21 -0.01 20 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.41 +0.05 19 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.48 -0.12 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.97 +0.04 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.34 -0.18 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.69 -0.58 0 0 0 0
TOTAL PUT 40 1,642 -24
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$ 629.00
31OCT25 490.00 C 0.00 0.00 0.00 139.00 -22.05 0 0 0 0
31OCT25 500.00 C 0.00 0.00 0.00 129.00 -23.04 0 0 0 0
31OCT25 510.00 C 0.00 0.00 0.00 119.00 -22.05 0 0 0 0
31OCT25 520.00 C 0.00 0.00 0.00 109.00 -24.13 0 0 0 0
31OCT25 530.00 C 0.00 0.00 0.00 99.00 -22.06 0 0 0 0
31OCT25 540.00 C 0.00 0.00 0.00 89.00 -23.13 0 0 0 0
31OCT25 550.00 C 0.00 0.00 0.00 79.00 -23.29 0 0 0 0
31OCT25 560.00 C 0.00 0.00 0.00 69.00 -23.05 0 0 0 0
31OCT25 570.00 C 0.00 0.00 0.00 59.00 -22.08 0 0 0 0
31OCT25 580.00 C 0.00 0.00 0.00 49.00 -23.33 0 0 0 0
31OCT25 590.00 C 0.00 0.00 0.00 39.00 -23.95 0 0 0 0
31OCT25 600.00 C 36.90 39.15 36.90 29.00 -23.22 0 17 0 -19
31OCT25 610.00 C 0.00 0.00 0.00 19.00 -23.33 0 0 0 0
31OCT25 620.00 C 18.26 18.26 10.17 9.00 -23.36 0 38 0 -72
31OCT25 630.00 C 18.50 19.14 0.99 0.00 -22.45 0 1,760 531 +189
31OCT25 640.00 C 9.20 9.20 0.01 0.00 -12.56 0 3,323 1,272 +1,090
31OCT25 650.00 C 4.57 4.60 0.01 0.00 -5.30 0 3,171 1,757 +906
31OCT25 660.00 C 1.30 1.30 0.03 0.00 -1.90 0 675 1,429 +307
31OCT25 670.00 C 0.53 0.53 0.01 0.00 -0.70 0 47 1,044 -35
31OCT25 680.00 C 0.06 0.06 0.06 0.00 -0.26 0 2 409 -2
31OCT25 690.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 1,645 0
31OCT25 700.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 70 0
31OCT25 710.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 43 0
31OCT25 720.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 5 0
31OCT25 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07NOV25 520.00 C 0.00 0.00 0.00 109.35 -23.78 0 0 0 0
07NOV25 530.00 C 0.00 0.00 0.00 99.36 -22.05 34 0 0 0
07NOV25 540.00 C 0.00 0.00 0.00 89.37 -25.39 34 0 0 0
07NOV25 550.00 C 0.00 0.00 0.00 79.37 -25.11 0 0 0 0
07NOV25 560.00 C 0.00 0.00 0.00 69.38 -24.44 23 0 0 0
07NOV25 570.00 C 0.00 0.00 0.00 59.41 -23.15 26 0 0 0
07NOV25 580.00 C 0.00 0.00 0.00 49.50 -24.22 26 0 0 0
07NOV25 590.00 C 0.00 0.00 0.00 39.76 -23.80 26 0 0 0
07NOV25 600.00 C 38.30 38.30 38.30 30.42 -23.10 26 11 11 +11
07NOV25 610.00 C 30.15 30.15 30.15 22.51 -21.26 29 10 10 +10
07NOV25 620.00 C 0.00 0.00 0.00 14.68 -19.76 26 0 2 0
07NOV25 630.00 C 22.00 23.80 9.58 9.06 -16.70 26 1,071 686 +644
07NOV25 640.00 C 12.61 12.61 5.34 5.28 -12.77 27 2,764 1,775 +1,608
07NOV25 650.00 C 11.10 13.25 2.83 2.92 -8.68 28 3,294 1,656 +629
07NOV25 660.00 C 6.00 6.49 1.55 1.55 -5.25 29 1,960 6,764 +212
07NOV25 670.00 C 3.40 3.60 0.90 0.80 -3.33 30 3,309 4,766 +2,484
07NOV25 680.00 C 1.70 1.70 0.50 0.40 -1.82 30 201 3,193 +20
07NOV25 690.00 C 0.86 0.86 0.37 0.20 -0.92 31 1,114 5,043 -805
07NOV25 700.00 C 0.50 0.50 0.20 0.10 -0.43 32 108 7,110 -51
07NOV25 710.00 C 0.33 0.33 0.33 0.05 -0.18 33 19 364 0
07NOV25 720.00 C 0.00 0.00 0.00 0.03 -0.06 35 0 120 0
07NOV25 730.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
07NOV25 740.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
07NOV25 750.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
07NOV25 760.00 C 0.00 0.00 0.00 0.01 0.00 43 0 152 0
07NOV25 770.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
07NOV25 780.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 410.00 C 236.83 238.93 217.00 220.07 -25.16 41 1,542 1,543 +1,512
27NOV25 420.00 C 218.15 218.15 218.15 210.10 -21.04 43 1 31 -1
27NOV25 430.00 C 0.00 0.00 0.00 200.12 -24.78 0 0 245 0
27NOV25 440.00 C 0.00 0.00 0.00 191.06 -25.53 67 0 2 0
27NOV25 450.00 C 0.00 0.00 0.00 185.58 -19.67 91 0 1 0
27NOV25 460.00 C 0.00 0.00 0.00 173.27 -22.15 76 0 1 0
27NOV25 470.00 C 0.00 0.00 0.00 165.04 -18.46 80 0 0 0
27NOV25 480.00 C 159.18 159.18 158.99 150.26 -22.04 31 31 47 +31
27NOV25 490.00 C 157.80 157.80 157.80 140.30 -24.76 31 1 3 0
27NOV25 500.00 C 0.00 0.00 0.00 134.26 -22.66 63 0 9 0
27NOV25 510.00 C 0.00 0.00 0.00 124.04 -22.27 58 0 30 0
27NOV25 520.00 C 113.00 113.00 113.00 113.00 -23.40 49 1 136 0
27NOV25 530.00 C 0.00 0.00 0.00 103.72 -22.41 48 0 187 0
27NOV25 540.00 C 0.00 0.00 0.00 93.70 -22.23 44 0 564 0
27NOV25 550.00 C 0.00 0.00 0.00 83.82 -21.94 40 0 2,231 0
27NOV25 560.00 C 83.00 83.00 83.00 69.83 -25.85 0 14 1,332 -14
27NOV25 570.00 C 0.00 0.00 0.00 64.77 -20.97 35 0 1,578 0
27NOV25 580.00 C 70.26 70.26 56.00 55.78 -20.22 33 31 1,567 -1
27NOV25 590.00 C 0.00 0.00 0.00 46.93 -19.67 31 0 628 0
27NOV25 600.00 C 55.43 55.85 40.00 38.95 -18.63 30 135 4,437 +18
27NOV25 610.00 C 44.24 44.35 33.00 31.68 -17.41 29 90 1,628 +23
27NOV25 620.00 C 39.34 39.34 26.00 25.68 -15.32 29 118 6,682 +45
27NOV25 630.00 C 32.06 32.06 19.91 20.05 -12.01 28 1,538 5,655 +541
27NOV25 640.00 C 24.89 28.00 15.60 15.31 -11.97 28 1,447 6,128 +897
27NOV25 650.00 C 21.90 21.90 12.00 11.39 -10.51 28 1,540 7,699 +206
27NOV25 660.00 C 16.80 16.80 9.20 8.26 -8.84 27 2,947 9,322 +1,363
27NOV25 670.00 C 13.01 13.01 7.00 5.82 -7.73 27 2,359 6,734 +973
27NOV25 680.00 C 9.20 10.05 5.40 3.98 -6.41 27 1,701 6,293 +932
27NOV25 690.00 C 7.09 7.89 4.16 2.64 -5.22 27 998 5,279 +198
27NOV25 700.00 C 6.30 6.30 3.20 1.70 -4.17 26 1,500 8,958 +1,067
27NOV25 710.00 C 3.85 3.85 2.50 1.06 -3.27 26 696 3,397 +359
27NOV25 720.00 C 3.55 3.55 1.96 0.64 -2.52 26 307 1,940 -176
27NOV25 730.00 C 2.21 2.44 1.55 0.37 -1.91 26 112 1,980 +39
27NOV25 740.00 C 1.90 2.06 1.30 0.21 -1.42 26 155 3,063 +71
27NOV25 750.00 C 1.30 1.38 0.98 0.11 -1.05 25 74 5,004 -34
27NOV25 760.00 C 1.16 1.33 0.75 0.06 -0.75 25 798 1,267 +597
27NOV25 770.00 C 0.70 0.70 0.65 0.03 -0.54 25 67 707 -43
27NOV25 780.00 C 0.50 0.50 0.50 0.01 -0.37 24 1 1,185 -1
27NOV25 790.00 C 0.00 0.00 0.00 0.01 -0.25 26 0 660 0
27NOV25 800.00 C 0.56 0.56 0.32 0.01 -0.17 27 642 2,373 +457
30DEC25 275.00 C 0.00 0.00 0.00 360.23 -19.90 126 0 184 0
30DEC25 280.00 C 0.00 0.00 0.00 356.39 -15.06 130 0 211 0
30DEC25 285.00 C 0.00 0.00 0.00 348.25 -21.57 109 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 340.72 -21.99 64 0 508 0
30DEC25 295.00 C 0.00 0.00 0.00 340.71 -17.03 119 0 300 0
30DEC25 300.00 C 0.00 0.00 0.00 334.88 -21.38 112 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 329.06 -13.76 126 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 315.05 -17.83 104 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 300.91 -25.04 40 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 295.80 -17.20 99 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 281.03 -25.16 41 0 975 0
30DEC25 360.00 C 0.00 0.00 0.00 269.15 -22.95 0 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 261.14 -26.41 0 0 1,712 0
30DEC25 380.00 C 0.00 0.00 0.00 251.20 -22.04 33 0 3,671 0
30DEC25 390.00 C 0.00 0.00 0.00 246.61 -20.32 82 0 2,014 0
30DEC25 400.00 C 0.00 0.00 0.00 236.82 -15.94 79 0 4,243 0
30DEC25 410.00 C 231.80 231.80 231.80 220.07 -25.16 0 1 371 0
30DEC25 420.00 C 0.00 0.00 0.00 210.10 -23.37 0 0 1,758 0
30DEC25 430.00 C 0.00 0.00 0.00 201.08 -23.82 0 0 1,863 0
30DEC25 440.00 C 0.00 0.00 0.00 196.96 -19.63 65 0 604 0
30DEC25 450.00 C 0.00 0.00 0.00 186.69 -18.56 61 0 1,212 0
30DEC25 460.00 C 0.00 0.00 0.00 176.42 -21.64 57 0 3,656 0
30DEC25 470.00 C 0.00 0.00 0.00 165.19 -23.85 50 0 1,502 0
30DEC25 480.00 C 0.00 0.00 0.00 156.49 -22.28 50 0 4,640 0
30DEC25 490.00 C 151.00 151.00 151.00 142.34 -26.51 30 1 7,476 0
30DEC25 500.00 C 136.86 136.86 136.86 136.29 -20.63 44 3 10,549 0
30DEC25 510.00 C 0.00 0.00 0.00 124.04 -22.27 34 0 14,850 0
30DEC25 520.00 C 0.00 0.00 0.00 113.99 -24.40 31 0 8,866 0
30DEC25 530.00 C 0.00 0.00 0.00 106.69 -21.67 36 0 9,228 0
30DEC25 540.00 C 0.00 0.00 0.00 97.16 -21.29 34 0 8,505 0
30DEC25 550.00 C 87.98 88.00 87.98 87.87 -20.83 32 100 14,879 -50
30DEC25 560.00 C 0.00 0.00 0.00 78.87 -20.29 31 0 7,550 0
30DEC25 570.00 C 0.00 0.00 0.00 67.85 -22.03 26 0 28,541 0
30DEC25 580.00 C 65.00 65.00 61.80 61.80 -17.44 28 4 19,768 -3
30DEC25 590.00 C 0.00 0.00 0.00 51.07 -19.17 24 0 2,191 0
30DEC25 600.00 C 64.22 64.22 50.00 46.98 -17.24 28 5 44,970 0
30DEC25 610.00 C 50.00 50.00 40.10 40.10 -16.47 27 302 4,958 +302
30DEC25 620.00 C 36.27 36.27 34.00 33.81 -12.76 26 95 29,014 -1
30DEC25 630.00 C 37.35 37.80 28.90 28.65 -12.69 26 326 19,058 +63
30DEC25 640.00 C 35.00 35.00 24.36 24.23 -11.87 27 201 12,713 -4
30DEC25 650.00 C 29.00 29.00 20.70 20.40 -10.48 27 212 29,045 -21
30DEC25 660.00 C 23.90 24.00 17.23 17.09 -9.10 27 102 6,736 +79
30DEC25 670.00 C 18.54 18.54 14.50 14.28 -8.63 27 241 6,905 -13
30DEC25 680.00 C 18.50 18.50 12.48 11.88 -7.18 28 152 12,223 +70
30DEC25 690.00 C 14.38 14.38 10.42 9.87 -6.30 28 117 18,780 +68
30DEC25 700.00 C 12.60 13.34 8.60 8.18 -5.57 28 1,784 26,636 +437
30DEC25 710.00 C 11.47 11.47 7.43 6.77 -4.75 29 274 2,671 +51
30DEC25 720.00 C 9.11 9.11 6.29 5.60 -4.03 29 160 1,881 -13
30DEC25 730.00 C 6.46 6.46 5.35 4.63 -3.40 29 32 1,584 -26
30DEC25 740.00 C 0.00 0.00 0.00 3.83 -2.85 29 30 5,631 +30
30DEC25 750.00 C 4.71 4.71 3.91 3.17 -2.39 30 198 5,220 +121
30DEC25 760.00 C 4.66 4.66 3.50 2.62 -2.00 30 133 2,630 +3
30DEC25 770.00 C 3.90 3.90 3.90 2.17 -1.66 30 25 934 0
30DEC25 780.00 C 0.00 0.00 0.00 1.80 -1.38 31 0 12,060 0
30DEC25 790.00 C 3.47 3.47 3.47 1.50 -1.14 31 2 6,281 +2
30DEC25 800.00 C 2.20 2.20 2.00 1.21 -0.98 31 58 1,979 -20
30DEC25 810.00 C 0.00 0.00 0.00 1.01 -0.81 32 0 407 0
30DEC25 820.00 C 2.20 2.20 1.53 0.87 -0.65 32 54 5,672 +4
29JAN26 450.00 C 0.00 0.00 0.00 188.54 -21.12 51 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 178.43 -19.63 48 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 168.36 -22.31 45 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 158.35 -22.12 42 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 148.42 -21.56 40 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 138.40 -22.11 37 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 128.90 -21.66 36 0 1 0
29JAN26 520.00 C 0.00 0.00 0.00 116.30 -22.09 28 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 106.89 -24.13 27 0 0 0
29JAN26 540.00 C 0.00 0.00 0.00 99.90 -18.55 30 0 3 0
29JAN26 550.00 C 0.00 0.00 0.00 92.23 -17.25 30 0 0 0
29JAN26 560.00 C 0.00 0.00 0.00 83.56 -17.26 29 0 318 0
29JAN26 570.00 C 0.00 0.00 0.00 73.04 -16.84 26 0 168 0
29JAN26 580.00 C 75.00 75.00 75.00 67.93 -18.09 28 1 35 0
29JAN26 590.00 C 63.20 63.20 63.20 59.04 -14.41 26 100 106 +50
29JAN26 600.00 C 0.00 0.00 0.00 53.79 -16.21 28 0 104 0
29JAN26 610.00 C 49.00 49.00 49.00 46.85 -13.49 27 100 218 +100
29JAN26 620.00 C 0.00 0.00 0.00 41.52 -14.96 27 0 897 0
29JAN26 630.00 C 39.69 39.69 37.55 35.89 -13.85 27 62 338 +61
29JAN26 640.00 C 39.92 39.99 32.30 31.62 -11.97 27 462 1,097 +331
29JAN26 650.00 C 35.00 35.00 28.25 27.59 -10.53 27 228 1,474 +126
29JAN26 660.00 C 30.55 30.55 24.40 24.01 -9.59 27 2,207 3,836 +1,811
29JAN26 670.00 C 28.61 28.61 21.72 20.84 -8.82 27 624 1,199 +110
29JAN26 680.00 C 24.42 24.42 19.11 18.05 -8.43 28 74 1,098 -30
29JAN26 690.00 C 20.00 20.00 17.59 15.61 -7.63 28 53 514 +35
29JAN26 700.00 C 20.00 20.00 14.50 13.48 -7.22 28 63 2,878 +47
29JAN26 710.00 C 14.92 14.92 13.25 11.62 -6.55 28 141 440 -39
29JAN26 720.00 C 13.66 13.66 11.17 10.01 -6.10 28 88 628 +63
29JAN26 730.00 C 13.70 13.70 10.74 8.62 -5.65 29 51 1,132 +51
29JAN26 740.00 C 9.53 9.83 9.53 7.42 -5.28 29 49 1,304 +47
29JAN26 750.00 C 10.89 10.89 7.76 6.38 -4.97 29 52 1,550 +52
29JAN26 760.00 C 8.68 8.68 7.09 5.49 -4.50 29 57 473 +53
29JAN26 770.00 C 6.65 6.86 6.00 4.73 -4.14 30 52 2,905 +52
29JAN26 780.00 C 6.20 6.20 5.36 4.07 -3.88 30 51 376 +45
29JAN26 790.00 C 5.37 5.43 5.00 3.51 -3.80 30 22 409 +19
29JAN26 800.00 C 5.07 5.07 4.74 3.02 -3.37 30 85 1,009 +55
29JAN26 810.00 C 4.32 4.37 4.32 2.61 -3.19 30 16 504 +16
29JAN26 820.00 C 0.00 0.00 0.00 2.26 -2.98 31 0 223 0
29JAN26 830.00 C 0.00 0.00 0.00 1.95 -2.82 31 0 227 0
29JAN26 840.00 C 0.00 0.00 0.00 1.69 -2.62 31 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 1.47 -2.42 31 0 110 0
29JAN26 860.00 C 0.00 0.00 0.00 1.27 -2.28 32 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 1.11 -2.12 32 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.94 -1.92 32 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.82 -1.79 32 0 7 0
29JAN26 900.00 C 2.20 2.20 2.20 0.72 -1.68 32 100 450 +100
29JAN26 910.00 C 2.21 2.30 2.00 0.63 -1.57 33 6 65 +6
29JAN26 920.00 C 0.00 0.00 0.00 0.55 -1.54 33 0 791 0
26FEB26 530.00 C 113.00 113.00 113.00 112.53 - 30 6 6 -
26FEB26 540.00 C 0.00 0.00 0.00 99.90 - 24 0 0 -
26FEB26 550.00 C 0.00 0.00 0.00 95.27 - 29 0 0 -
26FEB26 560.00 C 0.00 0.00 0.00 87.14 - 28 0 0 -
26FEB26 570.00 C 0.00 0.00 0.00 79.39 - 28 0 0 -
26FEB26 580.00 C 0.00 0.00 0.00 72.03 - 27 0 0 -
26FEB26 590.00 C 0.00 0.00 0.00 65.09 - 27 0 0 -
26FEB26 600.00 C 0.00 0.00 0.00 58.17 - 27 0 0 -
26FEB26 610.00 C 0.00 0.00 0.00 52.06 - 27 0 0 -
26FEB26 620.00 C 0.00 0.00 0.00 45.91 - 26 0 0 -
26FEB26 630.00 C 0.00 0.00 0.00 41.35 - 26 0 0 -
26FEB26 640.00 C 46.35 46.35 46.35 36.92 - 27 34 34 -
26FEB26 650.00 C 0.00 0.00 0.00 32.88 - 27 0 0 -
26FEB26 660.00 C 33.66 33.66 33.18 28.99 - 27 100 100 -
26FEB26 670.00 C 0.00 0.00 0.00 25.69 - 27 0 0 -
26FEB26 680.00 C 0.00 0.00 0.00 22.81 - 27 0 0 -
26FEB26 690.00 C 0.00 0.00 0.00 20.24 - 27 0 0 -
26FEB26 700.00 C 0.00 0.00 0.00 17.88 - 28 0 0 -
26FEB26 710.00 C 0.00 0.00 0.00 15.78 - 28 0 0 -
26FEB26 720.00 C 15.29 15.42 14.64 13.92 - 28 23 23 -
26FEB26 730.00 C 16.28 16.28 13.11 12.28 - 28 33 31 -
26FEB26 740.00 C 14.80 14.80 11.73 10.83 - 28 49 47 -
26FEB26 750.00 C 11.80 11.80 11.07 9.55 - 29 102 100 -
26FEB26 760.00 C 12.80 12.80 10.41 8.42 - 29 213 213 -
26FEB26 770.00 C 8.72 8.98 8.72 7.43 - 29 15 15 -
30MAR26 320.00 C 0.00 0.00 0.00 320.70 -22.47 74 0 242 0
30MAR26 330.00 C 0.00 0.00 0.00 304.55 -24.44 48 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 295.80 -26.21 52 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 287.08 -21.61 55 0 30 0
30MAR26 360.00 C 0.00 0.00 0.00 281.05 -22.96 63 0 129 0
30MAR26 370.00 C 0.00 0.00 0.00 268.96 -18.59 55 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 256.00 -24.63 42 0 27 0
30MAR26 390.00 C 0.00 0.00 0.00 246.70 -20.50 43 0 9 0
30MAR26 400.00 C 0.00 0.00 0.00 239.96 -20.24 50 0 168 0
30MAR26 410.00 C 0.00 0.00 0.00 227.57 -17.87 41 0 67 0
30MAR26 420.00 C 227.25 227.25 227.25 219.53 -16.89 44 30 286 +15
30MAR26 430.00 C 0.00 0.00 0.00 209.54 -18.84 41 0 480 0
30MAR26 440.00 C 0.00 0.00 0.00 200.42 -18.34 41 0 451 0
30MAR26 450.00 C 0.00 0.00 0.00 191.66 -18.00 41 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 178.43 -19.87 32 0 164 0
30MAR26 470.00 C 0.00 0.00 0.00 170.71 -22.36 35 0 248 0
30MAR26 480.00 C 0.00 0.00 0.00 161.73 -18.74 34 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 152.92 -17.06 34 0 1,011 0
30MAR26 500.00 C 0.00 0.00 0.00 140.37 -25.52 28 0 4,205 0
30MAR26 510.00 C 136.60 136.60 136.60 134.49 -16.45 32 1 7,707 +1
30MAR26 520.00 C 0.00 0.00 0.00 125.60 -19.90 31 0 561 0
30MAR26 530.00 C 0.00 0.00 0.00 114.97 -19.36 28 0 2,197 0
30MAR26 540.00 C 0.00 0.00 0.00 108.62 -15.63 30 0 2,815 0
30MAR26 550.00 C 0.00 0.00 0.00 100.58 -14.91 29 0 3,090 0
30MAR26 560.00 C 95.09 95.09 95.09 92.86 -17.23 29 1 6,647 0
30MAR26 570.00 C 0.00 0.00 0.00 83.00 -19.31 26 0 844 0
30MAR26 580.00 C 0.00 0.00 0.00 78.48 -12.97 28 0 11,063 0
30MAR26 590.00 C 80.30 80.30 80.30 71.84 -17.85 28 1 721 0
30MAR26 600.00 C 65.50 67.50 64.80 64.88 -15.32 27 503 2,520 +153
30MAR26 610.00 C 59.50 59.50 58.90 59.00 -16.85 27 900 1,424 +342
30MAR26 620.00 C 0.00 0.00 0.00 54.20 -15.24 28 0 1,550 0
30MAR26 630.00 C 53.70 53.70 48.75 48.80 -12.58 27 27 2,490 -11
30MAR26 640.00 C 46.90 46.90 45.29 44.09 -12.00 27 3 2,911 0
30MAR26 650.00 C 49.00 49.00 40.00 40.03 -10.05 28 60 5,086 +60
30MAR26 660.00 C 43.80 43.80 37.00 36.18 -9.61 28 8 4,924 +8
30MAR26 670.00 C 37.03 37.03 33.70 32.89 -9.35 28 2 10,976 0
30MAR26 680.00 C 32.13 32.68 30.16 29.89 -8.72 28 58 5,327 +51
30MAR26 690.00 C 0.00 0.00 0.00 27.04 -7.95 28 0 2,604 0
30MAR26 700.00 C 30.00 30.00 24.70 24.45 -7.51 29 22 2,063 +14
30MAR26 710.00 C 23.50 24.00 23.50 22.11 -7.26 29 4 1,222 -1
30MAR26 720.00 C 26.00 26.00 26.00 19.99 -6.86 29 3 914 +3
30MAR26 730.00 C 19.40 19.40 19.40 18.08 -6.52 29 1 831 0
30MAR26 740.00 C 0.00 0.00 0.00 16.35 -6.15 29 0 601 0
30MAR26 750.00 C 17.80 17.80 15.89 14.79 -5.91 30 10 2,503 0
30MAR26 760.00 C 18.26 18.26 14.35 13.39 -5.33 30 211 1,103 +133
30MAR26 770.00 C 15.07 15.07 13.34 12.12 -5.08 30 105 683 +102
30MAR26 780.00 C 12.64 13.14 12.28 10.98 -4.81 30 91 464 +72
30MAR26 790.00 C 13.17 13.17 10.97 9.96 -4.56 30 125 5,053 +79
30MAR26 800.00 C 11.92 11.92 10.77 9.03 -4.51 31 32 1,298 +32
30MAR26 810.00 C 9.92 10.16 9.44 8.20 -4.30 31 275 1,027 +125
30MAR26 820.00 C 9.03 9.40 8.92 7.45 -4.13 31 57 6,017 +54
30MAR26 830.00 C 0.00 0.00 0.00 6.78 -3.95 31 0 124 0
30MAR26 840.00 C 7.61 7.65 7.43 6.17 -3.41 31 1,043 1,189 +1,011
30MAR26 850.00 C 7.45 7.45 6.50 5.46 -3.79 31 7 197 0
30MAR26 860.00 C 0.00 0.00 0.00 5.14 -3.40 32 0 1,393 0
30MAR26 870.00 C 0.00 0.00 0.00 4.69 -3.26 32 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 4.17 -3.01 32 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 3.93 -2.75 33 0 290 0
30MAR26 900.00 C 5.20 5.20 4.80 3.60 -2.63 33 7 24 +5
30MAR26 910.00 C 0.00 0.00 0.00 3.31 -2.50 33 0 14 0
30MAR26 920.00 C 0.00 0.00 0.00 3.04 -2.39 33 0 605 0
29JUN26 380.00 C 0.00 0.00 0.00 262.36 -18.27 46 0 80 0
29JUN26 390.00 C 0.00 0.00 0.00 252.59 -15.25 45 0 128 0
29JUN26 400.00 C 0.00 0.00 0.00 244.31 -15.89 45 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 234.44 -21.13 43 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 224.71 -19.77 41 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 214.64 -15.68 39 0 11 0
29JUN26 440.00 C 0.00 0.00 0.00 205.24 -16.72 38 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 195.01 -16.48 35 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 185.37 -17.69 34 0 135 0
29JUN26 470.00 C 0.00 0.00 0.00 177.48 -18.11 35 0 10 0
29JUN26 480.00 C 0.00 0.00 0.00 168.11 -18.64 33 0 62 0
29JUN26 490.00 C 0.00 0.00 0.00 159.69 -13.73 33 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 151.08 -18.72 32 0 564 0
29JUN26 510.00 C 148.00 148.00 144.00 142.72 -18.31 32 3 133 0
29JUN26 520.00 C 0.00 0.00 0.00 134.42 -14.17 31 0 3,972 0
29JUN26 530.00 C 0.00 0.00 0.00 126.64 -10.36 31 0 597 0
29JUN26 540.00 C 0.00 0.00 0.00 118.87 -13.83 30 0 166 0
29JUN26 550.00 C 114.62 114.62 114.62 111.23 -14.70 30 2 201 0
29JUN26 560.00 C 0.00 0.00 0.00 104.12 -11.27 29 0 268 0
29JUN26 570.00 C 0.00 0.00 0.00 94.54 -15.31 28 0 527 0
29JUN26 580.00 C 88.53 88.53 88.53 90.12 -13.26 29 1 602 0
29JUN26 590.00 C 0.00 0.00 0.00 84.12 -11.69 29 0 3,496 0
29JUN26 600.00 C 86.42 86.50 79.54 78.62 -12.11 29 10 3,411 -3
29JUN26 610.00 C 0.00 0.00 0.00 73.04 -9.38 28 0 645 0
29JUN26 620.00 C 0.00 0.00 0.00 66.15 -10.03 28 0 1,397 0
29JUN26 630.00 C 62.00 62.00 61.48 61.62 -13.96 28 2 719 0
29JUN26 640.00 C 62.55 62.55 62.55 56.71 -11.93 28 3 3,354 +3
29JUN26 650.00 C 0.00 0.00 0.00 52.69 -11.12 28 0 1,372 0
29JUN26 660.00 C 58.89 58.89 49.00 49.02 -9.87 28 21 3,059 -9
29JUN26 670.00 C 50.00 50.00 46.00 45.05 -9.48 28 2 1,315 +2
29JUN26 680.00 C 48.76 48.76 47.10 42.14 -9.96 28 2 305 0
29JUN26 690.00 C 0.00 0.00 0.00 38.96 -8.58 28 0 280 0
29JUN26 700.00 C 36.38 36.38 36.38 36.76 -7.78 29 62 2,565 0
29JUN26 710.00 C 0.00 0.00 0.00 33.92 -7.47 29 0 284 0
29JUN26 720.00 C 0.00 0.00 0.00 31.53 -7.09 29 0 308 0
29JUN26 730.00 C 0.00 0.00 0.00 29.34 -6.94 29 0 1,148 0
29JUN26 740.00 C 0.00 0.00 0.00 27.35 -6.51 29 0 197 0
29JUN26 750.00 C 0.00 0.00 0.00 25.34 -6.15 30 0 206 0
29JUN26 760.00 C 0.00 0.00 0.00 23.64 -5.95 30 0 653 0
29JUN26 770.00 C 0.00 0.00 0.00 22.07 -5.79 30 0 929 0
29JUN26 780.00 C 0.00 0.00 0.00 20.73 -5.41 30 0 528 0
29JUN26 790.00 C 0.00 0.00 0.00 19.08 -5.36 30 0 39 0
29JUN26 800.00 C 0.00 0.00 0.00 18.04 -5.11 31 0 6,432 0
29JUN26 810.00 C 0.00 0.00 0.00 16.71 -5.21 31 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 15.90 -4.80 31 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 14.88 -4.62 31 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 13.87 -4.43 31 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 12.87 -4.54 32 0 10 0
29JUN26 860.00 C 0.00 0.00 0.00 11.78 -4.81 32 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 11.12 -4.65 32 0 5 0
29JUN26 880.00 C 0.00 0.00 0.00 10.46 -4.50 32 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 9.81 -4.34 32 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 9.16 -4.61 32 0 1 0
29JUN26 910.00 C 0.00 0.00 0.00 8.55 -4.24 32 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 8.13 -4.52 33 0 95 0
29SEP26 470.00 C 181.00 181.00 181.00 180.58 -15.52 31 1 16 -1
29SEP26 480.00 C 0.00 0.00 0.00 172.05 -20.22 30 0 12 0
29SEP26 490.00 C 0.00 0.00 0.00 162.83 -18.17 29 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 155.69 -19.44 29 0 39 0
29SEP26 510.00 C 0.00 0.00 0.00 147.69 -14.99 29 0 31 0
29SEP26 520.00 C 0.00 0.00 0.00 139.63 -16.69 28 0 478 0
29SEP26 530.00 C 0.00 0.00 0.00 132.88 -12.11 28 0 7 0
29SEP26 540.00 C 0.00 0.00 0.00 125.77 -15.48 28 0 7 0
29SEP26 550.00 C 0.00 0.00 0.00 118.32 -15.99 28 0 11 0
29SEP26 560.00 C 116.00 116.00 116.00 112.41 -15.62 28 1 1 +1
29SEP26 570.00 C 0.00 0.00 0.00 106.25 -9.62 28 0 7 0
29SEP26 580.00 C 0.00 0.00 0.00 100.34 -9.97 28 0 84 0
29SEP26 590.00 C 0.00 0.00 0.00 94.44 -12.15 28 0 3 0
29SEP26 600.00 C 91.10 91.10 89.00 89.13 -12.23 28 11 196 0
29SEP26 610.00 C 0.00 0.00 0.00 83.75 -9.76 28 0 71 0
29SEP26 620.00 C 0.00 0.00 0.00 78.06 -9.44 28 0 237 0
29SEP26 630.00 C 75.00 75.00 75.00 73.33 -11.31 28 2 100 0
29SEP26 640.00 C 0.00 0.00 0.00 68.75 -12.36 28 0 355 0
29SEP26 650.00 C 69.63 69.63 65.00 64.53 -11.43 28 6 454 +2
29SEP26 660.00 C 0.00 0.00 0.00 60.73 -11.00 28 0 1,147 0
29SEP26 670.00 C 57.53 57.53 57.53 57.04 -10.61 28 4 1,649 0
29SEP26 680.00 C 55.99 55.99 55.99 54.36 -9.47 28 41 584 -29
29SEP26 690.00 C 52.74 52.74 52.74 50.41 -9.72 28 30 48 +22
29SEP26 700.00 C 54.00 54.00 47.70 47.70 -9.64 28 57 244 +16
29SEP26 710.00 C 0.00 0.00 0.00 44.73 -8.89 28 0 128 0
29SEP26 720.00 C 44.49 44.49 44.49 42.28 -8.37 29 40 607 +40
29SEP26 730.00 C 40.00 40.00 40.00 40.00 -7.84 29 1 120 -1
29SEP26 740.00 C 43.20 43.20 43.20 37.50 -7.67 29 40 91 +38
29SEP26 750.00 C 39.00 39.00 38.87 34.85 -7.85 29 42 368 0
29SEP26 760.00 C 0.00 0.00 0.00 32.96 -7.38 29 0 252 0
29SEP26 770.00 C 0.00 0.00 0.00 31.19 -6.87 29 0 8 0
29SEP26 780.00 C 0.00 0.00 0.00 29.24 -6.77 29 0 1,130 0
29SEP26 790.00 C 0.00 0.00 0.00 27.61 -6.49 30 0 1 0
29SEP26 800.00 C 28.00 28.00 28.00 26.09 -6.21 30 1 17 0
29SEP26 810.00 C 0.00 0.00 0.00 24.58 -6.04 30 0 11 0
29SEP26 820.00 C 0.00 0.00 0.00 23.07 -5.85 30 0 91 0
29SEP26 830.00 C 0.00 0.00 0.00 21.56 -5.91 30 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 20.39 -5.82 30 0 36 0
29SEP26 850.00 C 21.52 21.52 21.52 19.32 -5.93 30 12 493 -10
29SEP26 860.00 C 0.00 0.00 0.00 18.25 -5.48 30 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 17.18 -5.42 30 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 16.12 -5.47 30 0 30 0
29SEP26 890.00 C 0.00 0.00 0.00 15.12 -5.50 31 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 14.39 -5.60 31 0 16 0
29SEP26 910.00 C 0.00 0.00 0.00 13.66 -5.33 31 0 6 0
29SEP26 920.00 C 0.00 0.00 0.00 12.94 -5.04 31 0 23 0
TOTAL CALL 55,655 757,113 +22,744
31OCT25 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
31OCT25 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
31OCT25 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
31OCT25 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
31OCT25 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
31OCT25 570.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 102 0
31OCT25 580.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 335 0
31OCT25 590.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 896 0
31OCT25 600.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 997 0
31OCT25 610.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 348 0
31OCT25 620.00 P 0.08 0.10 0.07 0.00 -0.34 0 369 755 -34
31OCT25 630.00 P 0.10 1.27 0.10 1.00 +0.28 0 1,754 157 -264
31OCT25 640.00 P 0.80 9.75 0.40 11.00 +9.38 0 3,256 0 -979
31OCT25 650.00 P 3.47 20.00 2.30 21.00 +17.02 0 1,920 0 -1,293
31OCT25 660.00 P 9.00 30.00 9.00 31.00 +20.42 0 205 0 -233
31OCT25 670.00 P 25.00 25.00 24.60 41.00 +21.81 0 31 0 -122
31OCT25 680.00 P 35.00 49.50 33.50 51.00 +21.07 0 115 0 -101
31OCT25 690.00 P 0.00 0.00 0.00 61.00 +21.92 0 0 0 0
31OCT25 700.00 P 0.00 0.00 0.00 71.00 +21.98 0 0 0 0
31OCT25 710.00 P 0.00 0.00 0.00 81.00 +22.00 0 0 0 0
31OCT25 720.00 P 0.00 0.00 0.00 91.00 +22.00 0 0 0 0
31OCT25 730.00 P 0.00 0.00 0.00 101.00 +22.00 0 0 0 0
31OCT25 740.00 P 0.00 0.00 0.00 111.00 +22.00 0 0 0 0
31OCT25 750.00 P 0.00 0.00 0.00 121.00 +22.00 0 0 0 0
31OCT25 760.00 P 0.00 0.00 0.00 131.00 +22.00 0 0 0 0
31OCT25 770.00 P 0.00 0.00 0.00 141.00 +22.00 0 0 0 0
31OCT25 780.00 P 141.13 149.10 141.13 151.00 +22.00 0 400 0 0
07NOV25 520.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
07NOV25 530.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
07NOV25 540.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
07NOV25 550.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
07NOV25 560.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
07NOV25 570.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 70 0
07NOV25 580.00 P 0.30 0.44 0.30 0.11 -0.01 26 52 52 +52
07NOV25 590.00 P 0.48 0.68 0.48 0.37 +0.12 26 16 89 +5
07NOV25 600.00 P 0.62 1.28 0.62 1.05 +0.52 26 350 447 +255
07NOV25 610.00 P 0.98 2.38 0.93 2.38 +1.39 26 473 492 +347
07NOV25 620.00 P 1.59 4.80 1.14 4.95 +3.04 25 1,502 1,149 +935
07NOV25 630.00 P 2.93 8.80 2.40 9.12 +5.69 25 1,782 1,182 +775
07NOV25 640.00 P 5.39 14.60 4.60 15.28 +9.44 25 2,751 1,855 +1,038
07NOV25 650.00 P 10.00 22.30 8.37 22.77 +13.25 25 532 7,821 +285
07NOV25 660.00 P 14.81 30.00 14.81 32.53 +17.47 30 234 292 +149
07NOV25 670.00 P 0.00 0.00 0.00 41.50 +19.22 29 0 67 0
07NOV25 680.00 P 0.00 0.00 0.00 51.06 +19.79 28 0 33 0
07NOV25 690.00 P 0.00 0.00 0.00 62.86 +23.13 51 0 7 0
07NOV25 700.00 P 0.00 0.00 0.00 71.00 +21.77 0 0 6 0
07NOV25 710.00 P 65.00 65.00 65.00 83.43 +24.40 66 5 5 +5
07NOV25 720.00 P 0.00 0.00 0.00 91.00 +22.00 0 0 0 0
07NOV25 730.00 P 0.00 0.00 0.00 101.00 +19.63 0 0 0 0
07NOV25 740.00 P 0.00 0.00 0.00 112.57 +20.90 75 0 0 0
07NOV25 750.00 P 0.00 0.00 0.00 121.00 +21.86 0 0 0 0
07NOV25 760.00 P 0.00 0.00 0.00 131.46 +22.46 71 0 0 0
07NOV25 770.00 P 0.00 0.00 0.00 144.44 +25.44 105 0 0 0
07NOV25 780.00 P 0.00 0.00 0.00 151.00 +22.00 0 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,568 0
27NOV25 420.00 P 0.15 0.15 0.15 0.01 0.00 46 2 566 0
27NOV25 430.00 P 0.18 0.18 0.09 0.01 0.00 43 471 853 +470
27NOV25 440.00 P 0.00 0.00 0.00 0.01 0.00 41 0 175 0
27NOV25 450.00 P 0.23 0.23 0.23 0.01 0.00 38 2 712 0
27NOV25 460.00 P 0.30 0.30 0.30 0.01 0.00 36 2 992 -2
27NOV25 470.00 P 0.33 0.33 0.33 0.01 0.00 34 1 817 -1
27NOV25 480.00 P 0.40 0.40 0.40 0.01 0.00 31 3 946 -3
27NOV25 490.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 2,265 0
27NOV25 500.00 P 0.44 0.50 0.44 0.05 +0.04 31 74 1,676 +46
27NOV25 510.00 P 0.50 0.60 0.50 0.10 +0.09 31 69 1,795 +29
27NOV25 520.00 P 0.60 0.80 0.60 0.18 +0.16 31 22 1,646 +18
27NOV25 530.00 P 0.78 0.97 0.78 0.33 +0.29 30 173 2,763 -55
27NOV25 540.00 P 0.88 1.13 0.79 0.57 +0.48 30 347 1,603 +42
27NOV25 550.00 P 1.07 1.45 1.02 0.96 +0.77 30 436 4,034 +169
27NOV25 560.00 P 1.34 1.90 1.33 1.57 +1.19 30 189 3,766 +68
27NOV25 570.00 P 1.52 2.50 1.52 2.35 +1.63 29 1,214 4,300 +396
27NOV25 580.00 P 2.22 3.50 2.18 3.53 +2.25 29 529 5,570 -2
27NOV25 590.00 P 2.77 4.90 2.77 5.19 +3.05 28 773 6,504 +437
27NOV25 600.00 P 3.90 6.90 3.60 7.42 +4.01 28 1,985 12,750 +531
27NOV25 610.00 P 5.30 9.70 5.30 10.31 +5.12 28 1,429 7,174 +67
27NOV25 620.00 P 7.59 13.30 7.02 13.94 +6.64 27 3,313 6,713 +1,842
27NOV25 630.00 P 10.66 18.00 9.50 18.36 +8.16 27 1,081 4,109 +199
27NOV25 640.00 P 13.76 23.60 13.09 23.62 +9.86 26 7,428 13,110 +6,106
27NOV25 650.00 P 18.50 30.00 18.50 29.67 +11.37 26 1,455 7,273 +132
27NOV25 660.00 P 23.82 37.25 23.65 36.47 +12.52 25 1,131 17,000 +580
27NOV25 670.00 P 30.20 45.00 30.20 44.01 +13.81 24 171 2,832 +130
27NOV25 680.00 P 40.00 52.00 40.00 53.66 +17.24 27 26 1,335 +1
27NOV25 690.00 P 50.00 56.50 50.00 62.86 +18.61 28 2 1,048 +1
27NOV25 700.00 P 58.76 70.00 58.30 72.71 +20.10 30 185 485 +155
27NOV25 710.00 P 0.00 0.00 0.00 83.43 +22.38 36 0 35 0
27NOV25 720.00 P 0.00 0.00 0.00 93.75 +23.76 40 0 2 0
27NOV25 730.00 P 0.00 0.00 0.00 101.00 +18.56 0 0 13 0
27NOV25 740.00 P 107.00 107.00 107.00 112.57 +20.90 41 1 1,004 -1
27NOV25 750.00 P 0.00 0.00 0.00 121.00 +20.43 0 0 4 0
27NOV25 760.00 P 0.00 0.00 0.00 133.92 +23.32 51 0 90 0
27NOV25 770.00 P 0.00 0.00 0.00 144.44 +25.44 56 0 0 0
27NOV25 780.00 P 0.00 0.00 0.00 154.13 +25.13 57 0 0 0
27NOV25 790.00 P 0.00 0.00 0.00 161.00 +22.00 0 0 0 0
27NOV25 800.00 P 0.00 0.00 0.00 171.00 +22.00 0 0 700 0
30DEC25 275.00 P 0.10 0.10 0.10 0.01 0.00 61 10 2,225 -10
30DEC25 280.00 P 0.50 0.50 0.50 0.01 0.00 60 1 2,150 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 58 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 56 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,343 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 830 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,387 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,830 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,706 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10,676 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23,109 0
30DEC25 410.00 P 0.55 0.60 0.55 0.01 0.00 33 160 5,570 +160
30DEC25 420.00 P 0.60 0.70 0.60 0.01 0.00 31 60 7,629 +60
30DEC25 430.00 P 0.65 0.65 0.65 0.01 0.00 29 100 11,989 +100
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7,417 0
30DEC25 450.00 P 1.04 1.04 0.84 0.03 +0.02 28 10 15,870 +8
30DEC25 460.00 P 1.10 1.10 1.10 0.05 +0.04 28 2 13,022 0
30DEC25 470.00 P 0.00 0.00 0.00 0.09 +0.08 28 0 18,543 0
30DEC25 480.00 P 1.18 1.30 1.18 0.16 +0.14 28 88 7,955 +68
30DEC25 490.00 P 1.35 1.40 1.35 0.26 +0.21 28 27 41,962 +27
30DEC25 500.00 P 1.48 1.60 1.48 0.43 +0.34 27 30 115,349 -10
30DEC25 510.00 P 1.86 1.86 1.86 0.69 +0.52 27 10 12,207 0
30DEC25 520.00 P 1.79 2.10 1.79 1.06 +0.75 27 23 22,187 +23
30DEC25 530.00 P 2.40 2.57 2.40 1.58 +1.06 27 19 8,996 +19
30DEC25 540.00 P 2.45 3.03 2.45 2.27 +1.42 27 260 19,900 +246
30DEC25 550.00 P 3.64 3.75 3.64 3.22 +1.89 27 58 20,634 0
30DEC25 560.00 P 3.53 4.66 3.53 4.51 +2.48 27 58 6,390 +45
30DEC25 570.00 P 4.42 6.01 4.29 5.89 +2.87 26 624 10,246 +167
30DEC25 580.00 P 5.30 7.69 5.30 7.69 +3.36 26 814 6,886 +287
30DEC25 590.00 P 7.08 9.84 6.78 9.98 +3.96 26 678 7,989 +269
30DEC25 600.00 P 8.19 12.56 8.19 12.87 +4.74 26 800 13,433 +168
30DEC25 610.00 P 10.61 15.89 10.61 16.29 +5.68 25 852 9,663 +498
30DEC25 620.00 P 13.37 19.90 13.37 20.22 +6.82 25 199 7,809 -2
30DEC25 630.00 P 17.62 24.60 17.60 24.67 +7.85 25 448 6,559 +178
30DEC25 640.00 P 20.94 29.58 20.94 30.26 +9.32 25 77 4,380 +6
30DEC25 650.00 P 28.80 36.57 28.57 36.50 +10.72 25 625 4,426 -136
30DEC25 660.00 P 30.80 38.94 30.80 43.88 +12.64 26 75 2,677 +41
30DEC25 670.00 P 45.40 48.00 45.40 50.95 +13.50 26 7 3,707 +3
30DEC25 680.00 P 0.00 0.00 0.00 57.67 +14.24 25 0 2,319 0
30DEC25 690.00 P 0.00 0.00 0.00 65.50 +14.77 25 0 1,419 0
30DEC25 700.00 P 60.00 75.00 60.00 73.76 +13.81 24 36 2,323 +24
30DEC25 710.00 P 0.00 0.00 0.00 83.43 +18.49 26 0 649 0
30DEC25 720.00 P 0.00 0.00 0.00 93.76 +20.80 29 0 275 0
30DEC25 730.00 P 0.00 0.00 0.00 102.72 +18.98 28 0 171 0
30DEC25 740.00 P 0.00 0.00 0.00 114.46 +21.87 34 0 63 0
30DEC25 750.00 P 0.00 0.00 0.00 121.86 +20.25 30 0 33 0
30DEC25 760.00 P 0.00 0.00 0.00 133.92 +23.32 37 0 1 0
30DEC25 770.00 P 0.00 0.00 0.00 144.44 +24.19 40 0 2 0
30DEC25 780.00 P 0.00 0.00 0.00 154.13 +24.32 41 0 1 0
30DEC25 790.00 P 0.00 0.00 0.00 162.26 +22.79 38 0 2 0
30DEC25 800.00 P 0.00 0.00 0.00 174.12 +24.89 44 0 2 0
30DEC25 810.00 P 0.00 0.00 0.00 181.00 +21.91 0 0 4 0
30DEC25 820.00 P 0.00 0.00 0.00 191.00 +22.00 0 0 60 0
29JAN26 450.00 P 1.37 1.50 1.37 0.15 +0.12 27 56 428 +6
29JAN26 460.00 P 1.49 1.57 1.49 0.24 +0.19 27 50 107 +48
29JAN26 470.00 P 1.65 1.73 1.65 0.38 +0.28 27 50 151 +50
29JAN26 480.00 P 1.86 1.87 1.83 0.58 +0.42 27 50 221 +50
29JAN26 490.00 P 2.19 2.33 2.19 0.87 +0.60 27 68 161 +50
29JAN26 500.00 P 2.32 2.61 2.32 1.28 +0.82 27 56 231 +35
29JAN26 510.00 P 2.62 2.79 2.62 1.81 +1.08 27 52 219 +50
29JAN26 520.00 P 3.16 3.22 3.16 2.47 +1.37 27 50 615 +40
29JAN26 530.00 P 3.52 3.90 3.45 3.43 +1.83 27 61 505 +56
29JAN26 540.00 P 4.67 5.18 4.67 4.59 +2.28 27 19 6,725 +19
29JAN26 550.00 P 4.80 6.00 4.80 5.96 +2.71 27 25 661 +2
29JAN26 560.00 P 5.46 7.67 5.46 7.69 +3.26 27 1,263 1,637 +1,038
29JAN26 570.00 P 6.98 9.46 6.98 9.36 +3.49 26 263 1,561 +162
29JAN26 580.00 P 8.98 11.15 8.68 11.65 +3.88 26 219 4,329 +140
29JAN26 590.00 P 10.50 14.00 10.30 14.54 +4.56 26 173 843 +97
29JAN26 600.00 P 13.35 17.20 13.14 17.73 +5.22 26 424 1,931 +187
29JAN26 610.00 P 15.61 21.21 15.61 21.37 +6.22 26 427 1,536 +281
29JAN26 620.00 P 19.36 24.60 19.36 25.58 +7.37 25 448 5,515 +49
29JAN26 630.00 P 23.50 30.20 23.50 30.20 +7.97 25 199 759 +97
29JAN26 640.00 P 26.15 34.50 26.15 35.66 +9.16 25 276 932 +151
29JAN26 650.00 P 33.60 37.20 33.53 41.81 +10.39 26 4 1,142 -2
29JAN26 660.00 P 36.87 45.75 36.37 48.58 +11.66 26 161 820 +142
29JAN26 670.00 P 0.00 0.00 0.00 55.79 +12.48 26 0 263 0
29JAN26 680.00 P 60.30 60.30 60.25 62.42 +12.75 26 100 331 0
29JAN26 690.00 P 0.00 0.00 0.00 70.79 +14.38 27 0 1 0
29JAN26 700.00 P 0.00 0.00 0.00 79.56 +16.03 28 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 88.57 +16.22 29 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 96.94 +14.37 29 0 60 0
29JAN26 730.00 P 0.00 0.00 0.00 106.04 +19.29 30 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 114.46 +20.48 29 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 125.82 +23.39 33 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 135.26 +24.30 33 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 144.44 +19.86 34 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 154.13 +20.09 35 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 162.26 +18.71 32 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 174.12 +20.59 38 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 181.08 +20.22 30 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 191.00 +20.60 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 203.39 +23.31 40 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 211.26 +21.46 35 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 221.00 +21.44 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 231.00 +21.63 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 241.00 +19.50 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 251.00 +21.86 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 261.00 +21.93 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 271.00 +18.29 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 281.00 +22.00 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 291.00 +22.00 0 0 0 0
26FEB26 530.00 P 4.50 5.89 4.50 4.40 - 25 384 381 -
26FEB26 540.00 P 5.50 6.74 5.50 5.83 - 26 8 8 -
26FEB26 550.00 P 6.61 7.90 6.61 7.61 - 26 5 5 -
26FEB26 560.00 P 9.37 10.00 9.37 9.61 - 26 15 15 -
26FEB26 570.00 P 9.41 11.87 9.41 11.83 - 25 67 67 -
26FEB26 580.00 P 12.00 12.00 12.00 14.68 - 26 2 2 -
26FEB26 590.00 P 0.00 0.00 0.00 17.68 - 26 0 0 -
26FEB26 600.00 P 15.50 20.59 15.50 20.83 - 25 27 27 -
26FEB26 610.00 P 21.00 23.51 21.00 24.96 - 25 12 12 -
26FEB26 620.00 P 21.00 29.00 21.00 29.17 - 25 118 118 -
26FEB26 630.00 P 31.25 31.25 31.25 34.11 - 25 1 1 -
26FEB26 640.00 P 32.04 38.75 32.04 39.41 - 25 6 6 -
26FEB26 650.00 P 0.00 0.00 0.00 45.50 - 25 0 0 -
26FEB26 660.00 P 0.00 0.00 0.00 51.86 - 26 0 0 -
26FEB26 670.00 P 0.00 0.00 0.00 58.73 - 26 0 0 -
26FEB26 680.00 P 0.00 0.00 0.00 65.93 - 26 0 0 -
26FEB26 690.00 P 0.00 0.00 0.00 73.81 - 27 0 0 -
26FEB26 700.00 P 0.00 0.00 0.00 79.80 - 25 0 0 -
26FEB26 710.00 P 0.00 0.00 0.00 89.23 - 27 0 0 -
26FEB26 720.00 P 0.00 0.00 0.00 96.94 - 26 0 0 -
26FEB26 730.00 P 0.00 0.00 0.00 106.04 - 27 0 0 -
26FEB26 740.00 P 0.00 0.00 0.00 115.90 - 28 0 0 -
26FEB26 750.00 P 0.00 0.00 0.00 125.82 - 30 0 0 -
26FEB26 760.00 P 0.00 0.00 0.00 135.26 - 30 0 0 -
26FEB26 770.00 P 0.00 0.00 0.00 144.44 - 31 0 0 -
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3,311 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,027 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 29 0 316 0
30MAR26 350.00 P 1.10 1.10 1.10 0.01 0.00 28 30 701 +30
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,014 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 932 0
30MAR26 380.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 292 0
30MAR26 390.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 429 0
30MAR26 400.00 P 1.76 1.80 1.70 0.07 -0.02 26 5 1,210 +3
30MAR26 410.00 P 1.80 1.80 1.80 0.11 -0.04 26 3 806 +3
30MAR26 420.00 P 2.10 2.10 2.10 0.17 -0.05 26 3 2,125 0
30MAR26 430.00 P 2.30 2.30 2.30 0.28 -0.04 26 8 4,487 +1
30MAR26 440.00 P 2.55 2.55 2.50 0.43 -0.04 26 52 1,832 +2
30MAR26 450.00 P 2.80 2.80 2.80 0.63 -0.01 26 3 1,950 +3
30MAR26 460.00 P 3.00 3.10 3.00 0.93 +0.01 26 5 2,957 +5
30MAR26 470.00 P 3.50 3.50 3.50 1.33 +0.10 26 2 1,681 +2
30MAR26 480.00 P 3.90 3.90 3.90 1.81 +0.10 26 2 1,730 +2
30MAR26 490.00 P 4.50 4.50 4.50 2.52 +0.34 26 1 3,615 +1
30MAR26 500.00 P 0.00 0.00 0.00 3.36 +0.44 26 0 9,419 0
30MAR26 510.00 P 5.76 6.20 5.76 4.38 +0.62 26 11 7,660 0
30MAR26 520.00 P 7.23 7.23 7.12 5.72 +0.99 26 3 2,907 0
30MAR26 530.00 P 7.67 8.20 7.67 7.17 +1.22 26 26 4,725 -20
30MAR26 540.00 P 8.57 9.98 8.57 9.11 +1.79 27 105 6,050 +15
30MAR26 550.00 P 9.36 11.75 9.36 11.19 +2.17 27 86 5,901 +37
30MAR26 560.00 P 13.80 13.80 13.80 13.72 +2.92 27 5 6,836 0
30MAR26 570.00 P 15.91 16.21 15.53 16.14 +3.38 27 425 2,629 +200
30MAR26 580.00 P 15.90 18.90 15.90 18.90 +4.11 26 60 8,608 -39
30MAR26 590.00 P 18.50 21.93 18.50 22.07 +4.76 26 52 2,132 +4
30MAR26 600.00 P 22.22 25.80 22.22 25.77 +5.52 26 44 2,530 -21
30MAR26 610.00 P 30.00 30.00 30.00 29.81 +6.32 26 1 6,306 0
30MAR26 620.00 P 28.65 33.00 28.65 34.42 +7.28 26 43 1,112 -1
30MAR26 630.00 P 36.20 36.20 36.20 39.11 +7.87 26 1 1,295 +1
30MAR26 640.00 P 36.44 36.65 36.44 44.80 +8.84 26 72 762 0
30MAR26 650.00 P 45.00 50.80 45.00 50.74 +9.88 26 2 5,605 0
30MAR26 660.00 P 0.00 0.00 0.00 57.34 +10.88 27 0 4,416 0
30MAR26 670.00 P 0.00 0.00 0.00 64.00 +11.60 27 0 6,880 0
30MAR26 680.00 P 0.00 0.00 0.00 70.91 +12.43 27 0 583 0
30MAR26 690.00 P 0.00 0.00 0.00 78.51 +13.36 27 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 85.65 +12.97 27 0 1,771 0
30MAR26 710.00 P 0.00 0.00 0.00 91.77 +13.07 26 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 99.60 +13.06 26 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 110.46 +14.47 29 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 119.85 +13.55 29 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 128.66 +15.27 30 0 752 0
30MAR26 760.00 P 0.00 0.00 0.00 136.79 +15.07 29 0 540 0
30MAR26 770.00 P 0.00 0.00 0.00 145.79 +19.79 30 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 154.91 +13.69 30 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 164.09 +19.40 30 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 174.12 +20.59 31 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 182.88 +18.89 31 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 192.40 +17.03 31 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 203.39 +21.96 34 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 211.67 +18.40 31 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 221.43 +17.89 31 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 231.25 +19.04 32 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 241.11 +19.61 32 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 251.01 +20.02 32 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 261.00 +21.91 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 271.00 +18.29 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 281.00 +18.74 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 291.00 +21.69 0 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.55 +0.46 29 0 1,414 0
29JUN26 390.00 P 0.00 0.00 0.00 0.73 +0.57 28 0 508 0
29JUN26 400.00 P 0.00 0.00 0.00 1.02 +0.77 28 0 1,299 0
29JUN26 410.00 P 0.00 0.00 0.00 1.32 +0.96 28 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 1.77 +1.23 28 0 320 0
29JUN26 430.00 P 0.00 0.00 0.00 2.23 +1.46 28 0 680 0
29JUN26 440.00 P 0.00 0.00 0.00 2.91 +1.87 28 0 1,622 0
29JUN26 450.00 P 4.80 5.00 4.80 3.59 +2.14 28 2 1,436 +1
29JUN26 460.00 P 0.00 0.00 0.00 4.55 +2.64 28 0 1,323 0
29JUN26 470.00 P 0.00 0.00 0.00 5.53 +2.88 28 0 203 0
29JUN26 480.00 P 0.00 0.00 0.00 6.80 +3.43 28 0 3,510 0
29JUN26 490.00 P 0.00 0.00 0.00 8.17 +3.77 28 0 2,076 0
29JUN26 500.00 P 9.65 10.12 9.65 9.24 +3.79 28 75 3,396 +70
29JUN26 510.00 P 10.30 11.15 10.30 11.59 +4.69 28 47 1,969 +47
29JUN26 520.00 P 0.00 0.00 0.00 12.90 +4.53 28 0 4,737 0
29JUN26 530.00 P 0.00 0.00 0.00 15.07 +4.78 27 0 2,074 0
29JUN26 540.00 P 0.00 0.00 0.00 17.42 +5.14 27 0 2,578 0
29JUN26 550.00 P 16.25 18.65 16.25 20.07 +5.38 27 209 3,835 +53
29JUN26 560.00 P 22.50 22.50 22.00 23.00 +5.70 27 7 6,015 +1
29JUN26 570.00 P 0.00 0.00 0.00 26.00 +5.84 27 0 2,496 0
29JUN26 580.00 P 0.00 0.00 0.00 29.61 +6.14 27 0 1,895 0
29JUN26 590.00 P 0.00 0.00 0.00 33.24 +6.43 27 0 1,900 0
29JUN26 600.00 P 31.30 36.84 31.30 37.18 +6.55 27 128 1,589 +1
29JUN26 610.00 P 35.19 35.19 35.19 41.54 +7.02 27 30 1,225 0
29JUN26 620.00 P 0.00 0.00 0.00 46.12 +7.66 27 0 940 0
29JUN26 630.00 P 48.43 48.43 48.43 51.40 +8.72 27 1 1,285 +1
29JUN26 640.00 P 48.64 55.33 48.64 56.94 +8.95 27 44 1,951 +44
29JUN26 650.00 P 0.00 0.00 0.00 62.73 +9.70 27 0 1,111 0
29JUN26 660.00 P 0.00 0.00 0.00 68.74 +10.33 27 0 294 0
29JUN26 670.00 P 0.00 0.00 0.00 75.16 +10.91 27 0 342 0
29JUN26 680.00 P 0.00 0.00 0.00 81.84 +11.95 27 0 285 0
29JUN26 690.00 P 0.00 0.00 0.00 88.79 +12.48 28 0 39 0
29JUN26 700.00 P 0.00 0.00 0.00 94.52 +11.45 27 0 961 0
29JUN26 710.00 P 101.50 101.50 101.50 101.49 +11.55 27 2 103 -2
29JUN26 720.00 P 0.00 0.00 0.00 110.63 +10.97 28 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 121.05 +17.76 30 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 124.36 +10.18 27 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 132.98 +12.80 28 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 143.20 +16.02 29 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 148.25 +10.47 27 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 156.58 +15.36 26 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 166.23 +13.57 27 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 174.12 +12.81 26 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 183.45 +9.60 27 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 195.61 +15.90 30 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 205.29 +16.67 30 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 213.83 +20.56 30 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 224.73 +19.75 32 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 233.85 +21.64 32 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 243.34 +21.84 32 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 254.48 +23.01 34 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 262.43 +18.82 32 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 272.07 +19.36 32 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 281.75 +19.23 32 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 291.53 +19.49 33 0 0 0
29SEP26 470.00 P 9.74 9.74 9.74 6.57 +2.14 26 4 2,130 +4
29SEP26 480.00 P 0.00 0.00 0.00 8.05 +2.55 26 0 1,668 0
29SEP26 490.00 P 11.88 11.88 11.88 9.73 +2.85 26 1 1,393 +1
29SEP26 500.00 P 0.00 0.00 0.00 11.73 +3.35 26 0 1,974 0
29SEP26 510.00 P 15.80 15.80 15.80 13.77 +3.62 26 5 453 +5
29SEP26 520.00 P 0.00 0.00 0.00 16.38 +4.20 26 0 1,334 0
29SEP26 530.00 P 19.37 19.37 19.37 19.03 +4.73 26 11 250 +11
29SEP26 540.00 P 0.00 0.00 0.00 22.02 +5.05 26 0 231 0
29SEP26 550.00 P 23.57 25.91 23.57 25.38 +5.70 27 6 761 +4
29SEP26 560.00 P 27.66 27.66 27.66 28.61 +5.87 27 45 692 +45
29SEP26 570.00 P 29.04 30.00 29.04 32.35 +6.19 27 46 341 +45
29SEP26 580.00 P 33.49 36.10 33.49 36.11 +6.48 27 185 621 +185
29SEP26 590.00 P 0.00 0.00 0.00 40.34 +6.71 27 0 305 0
29SEP26 600.00 P 42.85 43.90 42.85 44.47 +6.60 27 6 954 +5
29SEP26 610.00 P 49.00 49.00 49.00 49.10 +6.94 27 10 400 +10
29SEP26 620.00 P 50.12 52.96 50.12 52.96 +6.32 26 43 228 +42
29SEP26 630.00 P 56.64 57.30 56.64 58.78 +7.58 27 5 1,020 +3
29SEP26 640.00 P 57.67 60.00 57.67 64.83 +8.68 27 7 540 +7
29SEP26 650.00 P 0.00 0.00 0.00 70.55 +9.21 27 0 1,048 0
29SEP26 660.00 P 72.00 75.00 72.00 75.33 +8.42 27 11 379 +11
29SEP26 670.00 P 0.00 0.00 0.00 83.27 +10.69 27 0 1,105 0
29SEP26 680.00 P 79.35 79.35 78.58 89.81 +11.29 28 22 342 +22
29SEP26 690.00 P 0.00 0.00 0.00 96.57 +11.78 28 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 101.67 +11.68 27 0 73 0
29SEP26 710.00 P 0.00 0.00 0.00 107.96 +9.97 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 116.85 +9.61 28 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 121.88 +6.18 27 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 130.25 +7.32 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 137.24 +6.26 27 0 137 0
29SEP26 760.00 P 0.00 0.00 0.00 148.63 +13.49 28 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 152.51 +6.22 26 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 162.26 +14.85 27 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 168.84 +10.50 26 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 179.89 +11.73 28 0 14 0
29SEP26 810.00 P 0.00 0.00 0.00 185.25 +11.40 25 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 195.61 +8.71 27 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 205.39 +13.99 27 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 215.75 +18.25 28 0 41 0
29SEP26 850.00 P 0.00 0.00 0.00 230.96 +23.05 33 0 65 0
29SEP26 860.00 P 0.00 0.00 0.00 235.64 +18.26 30 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 244.85 +21.35 30 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 254.48 +20.32 31 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 263.47 +19.86 30 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 272.97 +18.92 30 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 281.75 +17.23 29 0 0 0
29SEP26 920.00 P 277.00 277.00 277.00 292.14 +17.48 31 2 2 +2
TOTAL PUT 51,555 856,534 +18,008
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$ 90.80
27NOV25 67.50 C 0.00 0.00 0.00 24.18 -2.93 81 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 20.99 -3.71 35 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 18.76 -3.55 52 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 16.40 -3.33 50 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 13.66 -3.95 35 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 11.64 -3.22 42 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 9.45 -3.24 40 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 6.98 -3.52 32 0 0 0
27NOV25 87.50 C 5.70 5.70 5.70 5.63 -2.64 37 15 30 -15
27NOV25 90.00 C 0.00 0.00 0.00 4.12 -2.25 36 0 27 0
27NOV25 92.50 C 0.00 0.00 0.00 2.91 -1.87 36 0 124 0
27NOV25 95.00 C 2.85 2.85 2.05 1.97 -1.50 35 22 266 -1
27NOV25 97.50 C 1.85 1.85 1.25 1.30 -1.15 35 17 79 0
27NOV25 100.00 C 0.96 0.96 0.81 0.82 -0.85 35 26 136 +15
27NOV25 102.50 C 0.72 0.72 0.72 0.50 -0.63 35 3 152 +3
27NOV25 105.00 C 0.39 0.39 0.33 0.29 -0.46 35 12 239 +10
27NOV25 107.50 C 0.26 0.26 0.21 0.17 -0.30 35 16 459 +10
27NOV25 110.00 C 0.14 0.14 0.14 0.09 -0.19 35 1 763 0
27NOV25 112.50 C 0.00 0.00 0.00 0.05 -0.11 35 0 107 0
27NOV25 115.00 C 0.00 0.00 0.00 0.02 -0.07 34 0 246 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 -0.04 34 0 98 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 624 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.09 -3.95 42 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.88 -3.45 74 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.45 -3.51 71 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 33.98 -3.40 66 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.42 -3.53 58 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 28.32 -4.13 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.57 -3.64 52 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.18 -3.55 50 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.54 -3.82 41 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.47 -3.48 45 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 16.57 -3.87 32 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 13.91 -4.18 24 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 12.59 -3.43 37 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 9.95 -3.73 29 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 8.72 -2.70 34 0 30 0
30DEC25 87.50 C 7.86 7.86 7.86 7.08 -2.77 34 15 60 -15
30DEC25 90.00 C 0.00 0.00 0.00 5.65 -2.22 34 0 49 0
30DEC25 92.50 C 0.00 0.00 0.00 4.43 -1.95 33 0 110 0
30DEC25 95.00 C 3.43 3.43 3.43 3.41 -1.68 33 1 121 +1
30DEC25 97.50 C 0.00 0.00 0.00 2.59 -1.42 33 0 170 0
30DEC25 100.00 C 2.46 2.46 2.46 1.93 -1.18 33 15 230 -15
30DEC25 102.50 C 0.00 0.00 0.00 1.41 -0.96 33 0 99 0
30DEC25 105.00 C 1.39 1.39 1.39 1.02 -0.78 33 2 45 0
30DEC25 107.50 C 0.75 0.78 0.75 0.73 -0.63 33 9 169 +9
30DEC25 110.00 C 0.82 0.82 0.82 0.51 -0.51 33 1 279 -1
30DEC25 112.50 C 0.00 0.00 0.00 0.35 -0.40 33 0 132 0
30DEC25 115.00 C 0.00 0.00 0.00 0.24 -0.30 33 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.16 -0.21 33 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.11 -0.16 33 0 230 0
30DEC25 122.50 C 0.00 0.00 0.00 0.07 -0.12 33 0 21 0
30DEC25 125.00 C 0.00 0.00 0.00 0.05 -0.08 33 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.03 -0.06 33 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.02 -0.04 33 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.75 -3.06 47 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.54 -4.13 28 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.47 -3.78 34 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.67 -3.32 38 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.50 -3.07 37 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.67 -3.82 29 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.88 -3.55 30 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.77 -2.62 34 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 8.25 -2.50 34 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 6.86 -2.18 33 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 5.64 -1.96 33 0 59 0
29JAN26 95.00 C 5.56 5.56 5.34 4.59 -1.74 33 40 70 +40
29JAN26 97.50 C 4.45 4.65 3.70 3.70 -1.52 33 23 79 +12
29JAN26 100.00 C 3.00 3.00 3.00 2.95 -1.33 33 2 17 +2
29JAN26 102.50 C 0.00 0.00 0.00 2.33 -1.15 33 0 17 0
29JAN26 105.00 C 2.30 2.30 2.30 1.82 -0.98 33 1 47 0
29JAN26 107.50 C 0.00 0.00 0.00 1.41 -0.83 33 0 77 0
29JAN26 110.00 C 0.00 0.00 0.00 1.09 -0.71 33 0 46 0
29JAN26 112.50 C 0.00 0.00 0.00 0.83 -0.59 33 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.63 -0.51 33 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.47 -0.39 32 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.35 -0.32 32 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.26 -0.25 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.70 - 30 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 18.24 - 37 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 15.50 - 31 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 13.37 - 29 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 12.25 - 34 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 10.68 - 34 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 8.98 - 32 0 0 -
26FEB26 90.00 C 0.00 0.00 0.00 7.82 - 33 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 6.60 - 33 0 0 -
26FEB26 95.00 C 5.53 5.53 5.53 5.53 - 33 15 15 -
26FEB26 97.50 C 4.87 4.87 4.66 4.60 - 33 32 32 -
26FEB26 100.00 C 3.96 3.96 3.96 3.80 - 33 6 6 -
26FEB26 102.50 C 0.00 0.00 0.00 3.12 - 33 0 0 -
26FEB26 105.00 C 0.00 0.00 0.00 2.54 - 33 0 0 -
26FEB26 107.50 C 0.00 0.00 0.00 2.06 - 32 0 0 -
26FEB26 110.00 C 0.00 0.00 0.00 1.61 - 32 0 0 -
26FEB26 112.50 C 0.00 0.00 0.00 1.29 - 32 0 0 -
26FEB26 115.00 C 0.00 0.00 0.00 1.03 - 32 0 0 -
26FEB26 117.50 C 0.00 0.00 0.00 0.81 - 32 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 41.17 -3.87 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 38.88 -4.01 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.45 -3.80 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.98 -3.71 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.54 -3.53 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.21 -3.81 22 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.96 -4.38 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.75 -3.74 32 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.16 -3.27 38 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 21.10 -2.70 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.36 -3.96 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.26 -3.91 31 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.43 -3.34 31 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 12.80 -3.47 32 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.96 -2.39 35 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 10.45 -2.31 35 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 9.09 -2.23 34 0 41 0
30MAR26 92.50 C 0.00 0.00 0.00 7.87 -2.08 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 6.86 -1.87 34 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 5.95 -1.67 34 0 41 0
30MAR26 100.00 C 0.00 0.00 0.00 5.06 -1.37 34 0 41 0
30MAR26 102.50 C 5.11 5.11 5.11 4.36 -1.22 34 15 15 +14
30MAR26 105.00 C 4.41 4.41 4.41 3.71 -1.14 34 15 56 +13
30MAR26 107.50 C 0.00 0.00 0.00 3.11 -1.06 34 0 40 0
30MAR26 110.00 C 3.09 3.09 3.09 2.63 -0.90 34 15 39 +14
30MAR26 112.50 C 2.76 2.76 2.76 2.23 -0.78 34 15 15 +15
30MAR26 115.00 C 0.00 0.00 0.00 1.81 -0.83 34 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.52 -0.72 34 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 1.26 -0.63 34 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 1.05 -0.54 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.87 -0.47 34 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.72 -0.40 34 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.59 -0.35 34 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.49 -0.29 34 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.40 -0.25 34 0 57 0
29JUN26 62.50 C 0.00 0.00 0.00 30.59 -3.42 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.52 -2.91 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.34 -3.19 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.33 -3.09 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.50 -3.80 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.56 -3.83 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.55 -3.17 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.70 -3.17 35 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 15.09 -2.00 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 13.58 -2.93 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 12.17 -1.94 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.84 -1.97 34 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 9.75 -2.49 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 8.81 -2.23 34 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 7.82 -1.70 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.95 -1.64 34 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 6.09 -1.64 33 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 5.45 -1.22 34 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 4.83 -1.26 34 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.25 -1.16 34 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.72 -1.07 34 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.29 -1.02 34 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.77 -1.03 33 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.44 -0.94 33 0 1 0
29JUN26 122.50 C 0.00 0.00 0.00 2.14 -0.82 33 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.84 -0.78 33 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.63 -0.69 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.46 -2.53 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.15 -2.99 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.27 -3.01 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.41 -3.00 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.75 -2.98 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.25 -2.90 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.83 -2.55 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.32 -2.11 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.97 -2.12 34 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.76 -1.98 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.82 -1.99 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.48 -1.97 33 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.77 -1.66 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.76 -1.90 33 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 7.94 -1.65 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.22 -1.53 33 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.55 -1.42 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.92 -1.38 33 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.57 -1.06 34 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.03 -1.00 34 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.53 -1.02 34 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.13 -1.01 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.72 -0.94 34 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 3.33 -0.93 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.04 -0.81 34 0 0 0
TOTAL CALL 334 6,696 +111
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 16 0
27NOV25 75.00 P 0.19 0.19 0.19 0.07 +0.04 35 15 30 +15
27NOV25 77.50 P 0.29 0.29 0.27 0.16 +0.10 35 5 101 -1
27NOV25 80.00 P 0.35 0.45 0.35 0.35 +0.20 35 45 116 +15
27NOV25 82.50 P 0.52 0.70 0.52 0.68 +0.37 35 5 180 +2
27NOV25 85.00 P 0.92 1.14 0.92 1.15 +0.54 34 37 277 +27
27NOV25 87.50 P 1.39 1.88 1.39 1.88 +0.82 34 19 135 -13
27NOV25 90.00 P 2.01 2.85 2.01 2.90 +1.13 34 48 121 -9
27NOV25 92.50 P 3.38 3.38 3.38 4.17 +1.46 34 3 322 -2
27NOV25 95.00 P 4.93 4.93 4.93 5.74 +1.82 33 1 326 0
27NOV25 97.50 P 6.34 7.47 6.34 7.52 +2.13 32 17 193 +12
27NOV25 100.00 P 0.00 0.00 0.00 9.56 +2.57 31 0 257 0
27NOV25 102.50 P 0.00 0.00 0.00 11.80 +2.88 29 0 38 0
27NOV25 105.00 P 0.00 0.00 0.00 14.76 +3.56 45 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 16.74 +3.65 35 0 25 0
27NOV25 110.00 P 0.00 0.00 0.00 19.20 +3.59 0 0 13 0
27NOV25 112.50 P 0.00 0.00 0.00 21.70 +3.67 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 24.20 +3.70 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 26.70 +3.70 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 29.20 +3.70 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 31.70 +3.70 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 34.20 +3.70 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 37.19 +4.03 82 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 2 0
30DEC25 67.50 P 0.15 0.15 0.15 0.05 +0.02 33 43 43 +43
30DEC25 70.00 P 0.00 0.00 0.00 0.10 +0.05 33 0 18 0
30DEC25 72.50 P 0.00 0.00 0.00 0.19 +0.08 33 0 1 0
30DEC25 75.00 P 0.00 0.00 0.00 0.35 +0.15 33 0 25 0
30DEC25 77.50 P 0.00 0.00 0.00 0.60 +0.24 33 0 171 0
30DEC25 80.00 P 0.88 0.95 0.88 0.99 +0.39 33 5 303 +2
30DEC25 82.50 P 1.29 1.45 1.29 1.48 +0.52 32 4 132 +4
30DEC25 85.00 P 1.88 2.12 1.88 2.13 +0.66 32 143 210 +143
30DEC25 87.50 P 2.53 2.54 2.53 3.01 +0.87 32 18 222 0
30DEC25 90.00 P 3.47 3.47 3.47 4.08 +1.08 32 15 199 0
30DEC25 92.50 P 0.00 0.00 0.00 5.36 +1.33 31 0 102 0
30DEC25 95.00 P 5.98 6.10 5.98 6.83 +1.58 31 16 150 +1
30DEC25 97.50 P 0.00 0.00 0.00 9.01 +2.34 34 0 74 0
30DEC25 100.00 P 0.00 0.00 0.00 10.30 +2.13 30 0 90 0
30DEC25 102.50 P 0.00 0.00 0.00 12.26 +2.32 28 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 14.76 +2.77 32 0 47 0
30DEC25 107.50 P 0.00 0.00 0.00 17.32 +3.31 36 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.85 +3.85 40 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 22.33 +4.02 43 0 2 0
30DEC25 115.00 P 0.00 0.00 0.00 24.79 +4.12 46 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 27.39 +4.32 50 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 29.72 +4.21 51 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 32.35 +4.35 55 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 34.82 +4.32 58 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 37.36 +4.20 61 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 39.42 +3.85 55 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 42.37 +4.37 66 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 44.26 +3.76 54 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 47.35 +4.35 71 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 49.86 +4.36 73 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 52.35 +4.26 75 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 54.46 +3.90 69 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 57.18 +4.18 76 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 59.75 +4.25 79 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 62.35 +4.35 83 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 64.20 +3.70 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 67.36 +4.32 88 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 69.21 +3.71 68 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.15 +0.06 32 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.27 +0.10 32 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.46 +0.17 33 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 0.73 +0.26 33 0 45 0
29JAN26 77.50 P 0.00 0.00 0.00 1.11 +0.37 33 0 26 0
29JAN26 80.00 P 1.37 1.53 1.37 1.62 +0.52 33 14 48 +14
29JAN26 82.50 P 2.24 2.24 2.24 2.23 +0.63 32 11 16 +8
29JAN26 85.00 P 0.00 0.00 0.00 2.98 +0.75 32 10 48 -9
29JAN26 87.50 P 3.29 3.29 3.29 3.90 +0.88 32 15 64 +9
29JAN26 90.00 P 4.27 4.27 4.27 5.00 +1.05 31 15 117 +15
29JAN26 92.50 P 0.00 0.00 0.00 6.27 +1.26 31 0 91 0
29JAN26 95.00 P 0.00 0.00 0.00 7.72 +1.49 31 0 63 0
29JAN26 97.50 P 0.00 0.00 0.00 9.29 +1.66 31 0 20 0
29JAN26 100.00 P 0.00 0.00 0.00 11.59 +2.76 34 0 17 0
29JAN26 102.50 P 0.00 0.00 0.00 13.65 +2.52 35 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 15.78 +3.18 36 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 17.44 +2.90 32 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 20.16 +3.70 37 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 22.33 +3.73 37 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.88 +4.21 40 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 27.47 +4.17 44 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.72 +4.07 43 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 32.35 +4.29 47 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.74 - 32 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 1.09 - 32 0 0 -
26FEB26 77.50 P 1.50 1.64 1.50 1.57 - 33 5 5 -
26FEB26 80.00 P 1.90 2.00 1.90 2.17 - 33 2 2 -
26FEB26 82.50 P 2.82 2.82 2.82 2.88 - 32 6 6 -
26FEB26 85.00 P 0.00 0.00 0.00 3.62 - 32 0 0 -
26FEB26 87.50 P 0.00 0.00 0.00 4.58 - 32 0 0 -
26FEB26 90.00 P 0.00 0.00 0.00 5.67 - 31 0 0 -
26FEB26 92.50 P 0.00 0.00 0.00 7.02 - 31 0 0 -
26FEB26 95.00 P 0.00 0.00 0.00 8.37 - 31 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 10.53 - 34 0 0 -
26FEB26 100.00 P 0.00 0.00 0.00 12.33 - 34 0 0 -
26FEB26 102.50 P 0.00 0.00 0.00 13.85 - 32 0 0 -
26FEB26 105.00 P 0.00 0.00 0.00 16.25 - 35 0 0 -
26FEB26 107.50 P 0.00 0.00 0.00 18.38 - 36 0 0 -
26FEB26 110.00 P 0.00 0.00 0.00 20.16 - 34 0 0 -
26FEB26 112.50 P 0.00 0.00 0.00 22.33 - 33 0 0 -
26FEB26 115.00 P 0.00 0.00 0.00 24.88 - 36 0 0 -
26FEB26 117.50 P 0.00 0.00 0.00 27.67 - 41 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.16 +0.05 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.26 +0.08 34 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.40 +0.12 34 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.61 +0.19 34 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.88 +0.25 34 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 1.28 +0.36 34 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 1.76 +0.47 34 0 9 0
30MAR26 77.50 P 0.00 0.00 0.00 2.34 +0.59 34 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 3.00 +0.69 34 0 3 0
30MAR26 82.50 P 0.00 0.00 0.00 3.70 +0.73 33 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 4.62 +0.83 33 0 9 0
30MAR26 87.50 P 0.00 0.00 0.00 5.62 +0.96 33 0 39 0
30MAR26 90.00 P 0.00 0.00 0.00 6.82 +1.20 33 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 8.21 +1.36 33 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 9.53 +1.46 33 0 51 0
30MAR26 97.50 P 0.00 0.00 0.00 11.14 +1.97 33 0 40 0
30MAR26 100.00 P 0.00 0.00 0.00 12.81 +1.61 33 0 45 0
30MAR26 102.50 P 0.00 0.00 0.00 14.57 +2.05 33 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.47 +2.00 33 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 18.57 +2.26 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 20.65 +2.56 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.23 +3.21 37 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.46 +3.55 37 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.67 +3.27 37 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.72 +3.39 36 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 32.35 +4.00 39 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 34.82 +4.01 40 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 37.36 +4.14 42 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 39.42 +3.56 39 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 42.37 +4.29 46 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 44.26 +3.48 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.74 +0.18 33 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 1.01 +0.21 33 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 1.38 +0.27 33 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.83 +0.39 33 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 2.41 +0.52 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.07 +0.60 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.82 +0.70 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.66 +0.81 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 5.62 +0.94 34 0 1 0
29JUN26 85.00 P 0.00 0.00 0.00 6.60 +0.98 34 0 1 0
29JUN26 87.50 P 0.00 0.00 0.00 7.69 +1.05 33 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 8.84 +1.13 33 0 0 0
29JUN26 92.50 P 10.08 10.08 10.08 10.20 +1.17 33 1 3 +1
29JUN26 95.00 P 0.00 0.00 0.00 11.67 +1.53 33 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 13.13 +1.61 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.68 +1.68 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.44 +2.35 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.14 +2.01 33 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.98 +2.21 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.87 +1.80 32 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.93 +2.02 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.03 +2.62 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.09 +2.19 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.18 +3.16 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.44 +2.68 32 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.82 +3.10 33 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 37.36 +3.12 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 2.28 +0.48 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.84 +0.55 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 3.60 +0.77 34 0 35 0
29SEP26 75.00 P 0.00 0.00 0.00 4.37 +0.79 34 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 5.21 +0.90 35 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 6.17 +1.01 35 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 7.21 +1.16 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.34 +1.25 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 9.58 +1.44 35 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 10.86 +1.48 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 12.15 +1.53 35 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 13.68 +1.68 35 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 14.91 +1.46 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.62 +1.69 34 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 18.41 +2.01 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.03 +1.81 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.82 +2.31 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.66 +2.18 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.65 +2.18 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.55 +2.08 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.52 +2.12 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.63 +2.34 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.63 +2.35 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.67 +2.28 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.80 +2.43 33 0 0 0
TOTAL PUT 518 5,404 +277
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$ 26.06
27NOV25 18.00 C 0.00 0.00 0.00 8.12 -0.33 59 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 7.68 -0.26 72 0 10 0
27NOV25 19.00 C 0.00 0.00 0.00 7.18 -0.26 67 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 6.62 -0.33 45 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 6.19 -0.23 59 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 5.19 -0.24 50 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 4.12 -0.34 24 0 10 0
27NOV25 23.00 C 3.30 3.45 3.30 3.12 -0.34 12 200 200 +200
27NOV25 24.00 C 2.48 2.48 2.48 2.14 -0.35 17 1 74 +1
27NOV25 25.00 C 0.00 0.00 0.00 1.25 -0.36 17 0 76 0
27NOV25 26.00 C 0.68 0.79 0.58 0.58 -0.27 18 398 966 +379
27NOV25 27.00 C 0.29 0.32 0.22 0.20 -0.17 18 270 2,204 +156
27NOV25 28.00 C 0.12 0.13 0.08 0.05 -0.08 18 150 2,065 +88
27NOV25 29.00 C 0.04 0.04 0.04 0.01 -0.03 18 10 1,005 0
27NOV25 30.00 C 0.03 0.03 0.03 0.01 0.00 23 5 254 -5
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 121 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 71 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 11.64 -0.35 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.15 -0.34 49 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.65 -0.34 38 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.15 -0.34 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.66 -0.34 43 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.16 -0.34 36 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.66 -0.34 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.25 -0.25 54 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.76 -0.25 51 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.18 -0.33 33 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.67 -0.34 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.28 -0.26 43 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.23 -0.34 31 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 4.20 -0.40 20 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 3.23 -0.34 19 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 2.33 -0.32 19 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.59 -0.30 20 4 87 +4
30DEC25 26.00 C 1.05 1.05 1.02 0.94 -0.25 19 61 1,042 +54
30DEC25 27.00 C 0.60 0.60 0.51 0.51 -0.17 19 39 289 -8
30DEC25 28.00 C 0.34 0.34 0.25 0.25 -0.12 19 109 1,440 0
30DEC25 29.00 C 0.16 0.16 0.14 0.11 -0.07 19 24 368 +4
30DEC25 30.00 C 0.00 0.00 0.00 0.04 -0.04 19 0 959 0
30DEC25 31.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 180 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 150 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 33 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 32 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.76 -0.30 36 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.23 -0.34 25 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.76 -0.31 30 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.35 -0.27 36 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.38 -0.25 32 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.29 -0.44 20 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.36 -0.34 20 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.51 -0.32 20 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 1.82 -0.25 21 0 10 0
29JAN26 26.00 C 0.00 0.00 0.00 1.20 -0.23 20 0 13 0
29JAN26 27.00 C 0.82 0.82 0.82 0.75 -0.19 20 10 21 +10
29JAN26 28.00 C 0.45 0.48 0.44 0.44 -0.15 20 10 23 +9
29JAN26 29.00 C 0.00 0.00 0.00 0.24 -0.11 20 0 90 0
29JAN26 30.00 C 0.00 0.00 0.00 0.13 -0.06 20 0 69 0
29JAN26 31.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 55 0
29JAN26 32.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 21 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
26FEB26 18.50 C 0.00 0.00 0.00 7.77 - 17 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 7.39 - 36 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 6.92 - 35 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 6.42 - 33 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 5.46 - 29 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 4.38 - 20 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 3.48 - 20 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 2.66 - 20 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 1.95 - 20 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 1.37 - 20 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 0.91 - 20 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 0.58 - 20 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 0.35 - 20 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 0.20 - 19 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 0.12 - 20 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 0.07 - 20 0 0 -
26FEB26 33.00 C 0.00 0.00 0.00 0.04 - 20 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 0.02 - 20 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 10.78 -0.34 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.29 -0.34 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.80 -0.34 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.31 -0.34 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.81 -0.34 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.36 -0.37 30 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.94 -0.26 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.45 -0.32 32 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.97 -0.32 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.49 -0.31 29 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.53 -0.31 26 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.53 -0.38 22 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 3.62 -0.33 20 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.83 -0.32 20 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 2.14 -0.30 20 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 1.56 -0.27 20 0 547 0
30MAR26 27.00 C 0.00 0.00 0.00 1.10 -0.24 20 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.77 -0.15 20 0 105 0
30MAR26 29.00 C 0.00 0.00 0.00 0.51 -0.12 20 0 0 0
30MAR26 30.00 C 0.33 0.33 0.33 0.32 -0.12 20 40 352 0
30MAR26 31.00 C 0.00 0.00 0.00 0.20 -0.09 20 0 50 0
30MAR26 32.00 C 0.00 0.00 0.00 0.12 -0.06 20 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 16 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.40 -0.35 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.98 -0.22 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.46 -0.30 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.00 -0.20 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.52 -0.29 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.04 -0.26 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.54 -0.26 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.65 -0.30 22 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.74 -0.33 20 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.93 -0.31 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.20 -0.29 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.55 -0.27 20 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.00 -0.23 20 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.54 -0.20 20 0 200 0
29JUN26 28.00 C 0.00 0.00 0.00 1.17 -0.16 20 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 0.85 -0.12 20 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 0.65 -0.10 21 0 540 0
29JUN26 31.00 C 0.00 0.00 0.00 0.46 -0.10 20 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 0.33 -0.07 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.23 -0.05 21 0 1 0
29JUN26 34.00 C 0.19 0.19 0.19 0.15 -0.05 20 22 30 +22
29JUN26 35.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.46 -0.33 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.00 -0.31 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.52 -0.32 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.05 -0.33 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.60 -0.33 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.73 -0.32 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.90 -0.32 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.14 -0.30 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.44 -0.21 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.83 -0.25 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.30 -0.22 20 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 1.83 -0.20 19 0 70 0
29SEP26 28.00 C 0.00 0.00 0.00 1.44 -0.18 19 0 40 0
29SEP26 29.00 C 0.00 0.00 0.00 1.15 -0.16 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.88 -0.14 20 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 0.67 -0.12 20 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.51 -0.08 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.38 -0.06 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 -0.06 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.20 -0.05 20 0 10 0
29SEP26 36.00 C 0.00 0.00 0.00 0.15 -0.03 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 2 0
TOTAL CALL 1,353 14,985 +914
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 300 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 132 0
27NOV25 23.00 P 0.04 0.04 0.03 0.01 0.00 22 110 489 +50
27NOV25 24.00 P 0.05 0.05 0.05 0.03 0.00 19 51 1,137 +31
27NOV25 25.00 P 0.16 0.16 0.11 0.13 +0.01 18 577 1,852 -28
27NOV25 26.00 P 0.37 0.46 0.34 0.44 +0.07 17 208 1,492 +38
27NOV25 27.00 P 0.90 1.09 0.90 1.08 +0.19 18 23 897 +22
27NOV25 28.00 P 1.82 1.82 1.82 1.95 +0.24 17 10 210 +10
27NOV25 29.00 P 0.00 0.00 0.00 2.94 +0.34 0 0 13 0
27NOV25 30.00 P 0.00 0.00 0.00 3.94 +0.34 0 0 3 0
27NOV25 31.00 P 0.00 0.00 0.00 4.94 +0.34 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 5.94 +0.34 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 6.97 +0.37 50 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 7.94 +0.34 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 8.94 +0.34 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.95 +0.35 59 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 10.96 +0.36 67 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 130 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 105 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 235 0
30DEC25 21.00 P 0.02 0.02 0.02 0.01 0.00 24 80 185 +80
30DEC25 22.00 P 0.05 0.05 0.05 0.01 0.00 19 5 333 0
30DEC25 23.00 P 0.10 0.10 0.08 0.04 0.00 19 12 486 +10
30DEC25 24.00 P 0.15 0.16 0.15 0.13 +0.01 19 74 452 +12
30DEC25 25.00 P 0.28 0.34 0.28 0.34 +0.04 19 88 706 +85
30DEC25 26.00 P 0.65 0.70 0.65 0.73 +0.12 19 75 516 +60
30DEC25 27.00 P 1.20 1.29 1.20 1.31 +0.20 19 12 1,042 +11
30DEC25 28.00 P 0.00 0.00 0.00 2.07 +0.22 19 0 10 0
30DEC25 29.00 P 0.00 0.00 0.00 2.96 +0.29 19 0 60 0
30DEC25 30.00 P 0.00 0.00 0.00 3.94 +0.34 0 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 4.94 +0.34 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.94 +0.32 0 0 20 0
30DEC25 33.00 P 0.00 0.00 0.00 6.97 +0.35 37 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 7.94 +0.34 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.94 +0.34 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.95 +0.35 44 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.96 +0.36 49 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 27 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 20 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 0.00 20 0 63 0
29JAN26 23.00 P 0.13 0.14 0.13 0.11 +0.01 20 42 59 +42
29JAN26 24.00 P 0.00 0.00 0.00 0.26 +0.03 20 0 373 0
29JAN26 25.00 P 0.00 0.00 0.00 0.52 +0.05 20 0 207 0
29JAN26 26.00 P 0.80 0.80 0.80 0.90 +0.09 19 10 652 0
29JAN26 27.00 P 0.00 0.00 0.00 1.46 +0.13 19 0 44 0
29JAN26 28.00 P 0.00 0.00 0.00 2.19 +0.21 20 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.02 +0.26 20 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 3.95 +0.31 20 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.94 +0.34 0 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 5.94 +0.32 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.97 +0.35 32 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.94 +0.34 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.94 +0.34 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.95 +0.35 38 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.96 +0.36 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.03 - 21 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 0.07 - 20 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 0.17 - 20 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 0.34 - 20 0 0 -
26FEB26 25.00 P 0.00 0.00 0.00 0.62 - 20 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 1.04 - 20 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 1.59 - 20 0 0 -
26FEB26 28.00 P 0.00 0.00 0.00 2.28 - 20 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 3.08 - 20 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 3.97 - 20 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 4.94 - 0 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 5.94 - 0 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 6.97 - 29 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 7.94 - 0 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 8.94 - 0 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 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 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 20 0 42 0
30MAR26 21.00 P 0.10 0.10 0.10 0.05 0.00 20 100 133 +100
30MAR26 22.00 P 0.00 0.00 0.00 0.11 0.00 20 0 151 0
30MAR26 23.00 P 0.00 0.00 0.00 0.24 +0.01 20 0 42 0
30MAR26 24.00 P 0.00 0.00 0.00 0.44 +0.02 20 0 118 0
30MAR26 25.00 P 0.00 0.00 0.00 0.73 +0.03 20 0 103 0
30MAR26 26.00 P 0.00 0.00 0.00 1.16 +0.05 20 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 1.71 +0.12 20 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.37 +0.16 20 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.14 +0.21 20 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.01 +0.26 20 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.95 +0.35 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.94 +0.32 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.97 +0.35 27 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.94 +0.34 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.94 +0.34 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.95 +0.35 33 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.96 +0.36 36 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 0.00 21 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 0.00 20 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 50 0
29JUN26 22.00 P 0.00 0.00 0.00 0.29 +0.03 20 0 96 0
29JUN26 23.00 P 0.00 0.00 0.00 0.49 +0.04 21 0 16 0
29JUN26 24.00 P 0.00 0.00 0.00 0.76 +0.06 21 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 1.11 +0.08 21 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 1.54 +0.12 20 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 2.08 +0.15 20 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.70 +0.18 20 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.41 +0.22 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.19 +0.24 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.05 +0.24 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.96 +0.29 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.97 +0.34 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.94 +0.30 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.94 +0.34 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.95 +0.35 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.96 +0.36 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 19.00 P 0.13 0.13 0.13 0.07 +0.01 20 15 36 +15
29SEP26 19.50 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 +0.02 20 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 +0.03 20 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.60 +0.04 20 0 93 0
29SEP26 24.00 P 0.00 0.00 0.00 0.90 +0.07 20 0 31 0
29SEP26 25.00 P 0.00 0.00 0.00 1.28 +0.10 20 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.69 +0.12 19 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.22 +0.15 19 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.83 +0.17 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.51 +0.19 19 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.27 +0.14 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.10 +0.13 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.99 +0.29 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.97 +0.34 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.94 +0.30 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.94 +0.34 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.95 +0.35 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.96 +0.36 28 0 0 0
TOTAL PUT 1,492 14,287 +538
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$ 543.50
27NOV25 380.00 C 0.00 0.00 0.00 169.43 -1.60 98 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 157.31 -3.75 80 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 147.39 -3.70 76 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 137.49 -3.64 71 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 127.62 -3.56 67 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 118.16 -3.10 64 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 107.98 -3.40 59 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 97.18 -4.41 50 0 0 0
27NOV25 460.00 C 0.00 0.00 0.00 86.08 -5.83 39 0 18 0
27NOV25 470.00 C 0.00 0.00 0.00 75.98 -6.44 35 0 69 0
27NOV25 480.00 C 0.00 0.00 0.00 68.84 -4.34 42 0 154 0
27NOV25 490.00 C 0.00 0.00 0.00 59.28 -3.07 38 0 73 0
27NOV25 500.00 C 0.00 0.00 0.00 50.77 -4.14 37 0 94 0
27NOV25 510.00 C 0.00 0.00 0.00 43.22 -3.23 37 0 70 0
27NOV25 520.00 C 0.00 0.00 0.00 36.07 -4.00 37 0 42 0
27NOV25 530.00 C 0.00 0.00 0.00 29.56 -3.67 36 0 66 0
27NOV25 540.00 C 28.21 28.21 28.21 23.83 -3.54 36 8 71 0
27NOV25 550.00 C 21.60 22.32 19.34 18.89 -3.49 36 83 157 +15
27NOV25 560.00 C 18.93 20.00 16.35 14.73 -3.80 35 11 251 +11
27NOV25 570.00 C 14.46 14.46 12.39 11.29 -3.28 35 30 186 +15
27NOV25 580.00 C 11.32 11.32 11.32 8.50 -2.79 35 4 110 0
27NOV25 590.00 C 8.80 8.80 7.10 6.30 -2.32 35 87 215 +18
27NOV25 600.00 C 7.05 7.05 5.65 4.59 -1.89 35 39 610 -2
27NOV25 610.00 C 5.55 5.60 4.45 3.28 -1.52 35 6 185 +3
27NOV25 620.00 C 4.18 4.18 3.70 2.31 -1.19 35 31 408 +30
27NOV25 630.00 C 3.30 3.30 3.30 1.60 -0.92 35 4 120 +4
27NOV25 640.00 C 2.40 2.40 2.40 1.06 -0.73 35 3 135 0
27NOV25 650.00 C 2.00 2.00 2.00 0.72 -0.53 35 4 25 +4
27NOV25 660.00 C 1.50 1.50 1.40 0.47 -0.37 35 13 100 +13
27NOV25 670.00 C 1.20 1.20 1.20 0.31 -0.26 35 8 23 +8
27NOV25 680.00 C 0.00 0.00 0.00 0.20 -0.18 35 0 37 0
27NOV25 690.00 C 0.00 0.00 0.00 0.13 -0.13 35 0 44 0
27NOV25 700.00 C 0.00 0.00 0.00 0.08 -0.09 35 0 153 0
30DEC25 320.00 C 0.00 0.00 0.00 231.95 +0.19 97 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 221.87 -0.07 92 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 208.45 -3.56 73 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 201.40 -0.67 81 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 190.40 -1.74 73 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 177.38 -4.85 55 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 169.43 -2.90 61 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 157.31 -5.16 48 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 147.76 -4.89 47 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 140.40 -2.49 53 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 130.44 -0.74 50 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 120.61 -3.08 47 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 110.95 -3.60 44 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 101.50 -3.63 42 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 92.33 -3.86 40 0 487 0
30DEC25 470.00 C 0.00 0.00 0.00 83.03 -3.51 38 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 74.99 -1.85 38 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 63.59 -5.67 31 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 59.33 -2.52 36 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 52.23 -4.29 36 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 45.66 -3.66 35 0 147 0
30DEC25 530.00 C 0.00 0.00 0.00 39.63 -3.78 35 0 185 0
30DEC25 540.00 C 0.00 0.00 0.00 34.16 -3.56 35 0 87 0
30DEC25 550.00 C 30.28 30.28 29.40 29.23 -3.92 35 18 566 +18
30DEC25 560.00 C 26.10 26.10 26.10 24.83 -3.84 34 15 56 +15
30DEC25 570.00 C 0.00 0.00 0.00 20.95 -4.08 34 0 205 0
30DEC25 580.00 C 0.00 0.00 0.00 17.55 -3.91 34 0 166 0
30DEC25 590.00 C 16.06 16.06 15.75 14.60 -3.64 34 60 148 +40
30DEC25 600.00 C 0.00 0.00 0.00 12.07 -3.27 34 0 101 0
30DEC25 610.00 C 0.00 0.00 0.00 9.91 -2.92 34 0 155 0
30DEC25 620.00 C 0.00 0.00 0.00 8.08 -2.59 34 0 203 0
30DEC25 630.00 C 9.52 9.52 8.24 6.55 -2.27 34 16 118 +2
30DEC25 640.00 C 0.00 0.00 0.00 5.27 -1.78 34 0 174 0
30DEC25 650.00 C 6.00 6.00 6.00 4.22 -1.72 34 1 103 0
30DEC25 660.00 C 5.25 5.25 5.25 3.36 -1.33 34 10 103 0
30DEC25 670.00 C 0.00 0.00 0.00 2.66 -1.14 34 0 100 0
30DEC25 680.00 C 0.00 0.00 0.00 2.03 -1.03 34 0 291 0
30DEC25 690.00 C 0.00 0.00 0.00 1.59 -0.86 34 0 124 0
30DEC25 700.00 C 0.00 0.00 0.00 1.24 -0.72 34 0 31 0
30DEC25 710.00 C 0.00 0.00 0.00 0.96 -0.60 34 0 7 0
30DEC25 720.00 C 0.00 0.00 0.00 0.74 -0.49 34 0 35 0
30DEC25 730.00 C 0.00 0.00 0.00 0.57 -0.40 34 0 41 0
30DEC25 740.00 C 0.00 0.00 0.00 0.43 -0.33 34 0 224 0
29JAN26 440.00 C 0.00 0.00 0.00 114.74 +0.19 41 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 105.88 +0.33 40 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 92.33 -5.09 30 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 87.70 -1.76 36 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 81.22 -0.66 37 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 72.89 -1.76 36 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 65.49 -4.23 35 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 58.58 -3.89 35 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 50.68 -7.96 33 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 48.04 -2.54 36 0 15 0
29JAN26 540.00 C 0.00 0.00 0.00 42.72 -2.36 36 0 45 0
29JAN26 550.00 C 0.00 0.00 0.00 37.82 -2.90 35 0 11 0
29JAN26 560.00 C 0.00 0.00 0.00 33.36 -2.84 35 0 9 0
29JAN26 570.00 C 0.00 0.00 0.00 29.30 -3.24 35 0 8 0
29JAN26 580.00 C 27.68 27.68 25.97 25.63 -3.20 35 10 41 +10
29JAN26 590.00 C 0.00 0.00 0.00 22.34 -2.94 35 0 16 0
29JAN26 600.00 C 20.40 20.40 20.40 19.40 -2.68 35 1 7 0
29JAN26 610.00 C 0.00 0.00 0.00 16.78 -2.44 35 0 3 0
29JAN26 620.00 C 17.12 17.12 17.12 14.46 -2.21 35 15 16 +15
29JAN26 630.00 C 0.00 0.00 0.00 12.42 -1.99 35 0 0 0
29JAN26 640.00 C 0.00 0.00 0.00 10.64 -1.77 35 0 1 0
29JAN26 650.00 C 0.00 0.00 0.00 9.07 -1.59 35 0 0 0
29JAN26 660.00 C 0.00 0.00 0.00 7.72 -1.40 35 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 6.35 -1.21 34 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 5.37 -1.06 34 0 0 0
29JAN26 690.00 C 0.00 0.00 0.00 4.53 -0.93 34 0 1 0
26FEB26 460.00 C 0.00 0.00 0.00 96.44 - 31 0 0 -
26FEB26 470.00 C 0.00 0.00 0.00 88.44 - 31 0 0 -
26FEB26 480.00 C 0.00 0.00 0.00 81.22 - 32 0 0 -
26FEB26 490.00 C 0.00 0.00 0.00 77.87 - 36 0 0 -
26FEB26 500.00 C 0.00 0.00 0.00 72.08 - 36 0 0 -
26FEB26 510.00 C 0.00 0.00 0.00 61.84 - 32 0 0 -
26FEB26 520.00 C 0.00 0.00 0.00 56.17 - 33 0 0 -
26FEB26 530.00 C 0.00 0.00 0.00 53.48 - 35 0 0 -
26FEB26 540.00 C 0.00 0.00 0.00 48.61 - 35 0 0 -
26FEB26 550.00 C 0.00 0.00 0.00 43.89 - 35 0 0 -
26FEB26 560.00 C 0.00 0.00 0.00 39.39 - 35 0 0 -
26FEB26 570.00 C 0.00 0.00 0.00 35.25 - 35 0 0 -
26FEB26 580.00 C 0.00 0.00 0.00 31.46 - 35 0 0 -
26FEB26 590.00 C 0.00 0.00 0.00 28.01 - 35 0 0 -
26FEB26 600.00 C 0.00 0.00 0.00 24.86 - 35 0 0 -
26FEB26 610.00 C 0.00 0.00 0.00 22.01 - 35 0 0 -
26FEB26 620.00 C 0.00 0.00 0.00 19.44 - 35 0 0 -
26FEB26 630.00 C 0.00 0.00 0.00 17.13 - 35 0 0 -
26FEB26 640.00 C 0.00 0.00 0.00 14.62 - 34 0 0 -
30MAR26 320.00 C 0.00 0.00 0.00 231.95 +0.19 57 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 221.87 -2.77 54 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 209.30 -5.73 42 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 201.40 -4.85 47 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 191.48 -4.35 44 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 181.49 -4.59 41 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 175.05 -2.35 47 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 165.61 -2.27 45 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 154.10 -2.21 39 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 145.13 -3.39 38 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 137.81 -2.28 40 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 124.95 -7.26 33 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 118.03 -4.80 35 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 108.10 -4.59 32 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 102.72 -4.74 35 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 93.23 -6.22 33 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 88.48 -5.09 35 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 84.91 +1.22 38 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 74.23 -2.96 34 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 71.56 -3.49 37 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 65.08 -0.49 36 0 1 0
30MAR26 530.00 C 0.00 0.00 0.00 57.95 -5.12 35 0 0 0
30MAR26 540.00 C 54.56 54.72 54.56 54.30 -3.14 36 30 31 +30
30MAR26 550.00 C 50.03 50.03 50.03 49.36 -2.49 35 15 20 +15
30MAR26 560.00 C 0.00 0.00 0.00 46.54 -0.26 36 0 67 0
30MAR26 570.00 C 0.00 0.00 0.00 42.60 -0.06 37 0 3 0
30MAR26 580.00 C 0.00 0.00 0.00 38.69 -1.86 36 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 34.61 -2.20 36 0 15 0
30MAR26 600.00 C 0.00 0.00 0.00 31.13 -2.04 36 0 534 0
30MAR26 610.00 C 0.00 0.00 0.00 28.44 -1.72 36 0 72 0
30MAR26 620.00 C 0.00 0.00 0.00 26.34 -0.84 36 0 16 0
30MAR26 630.00 C 0.00 0.00 0.00 23.88 -0.54 36 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 21.58 -0.50 36 0 54 0
30MAR26 650.00 C 0.00 0.00 0.00 19.28 -0.48 36 0 16 0
30MAR26 660.00 C 0.00 0.00 0.00 16.92 -0.77 36 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 15.24 -0.23 36 0 126 0
30MAR26 680.00 C 0.00 0.00 0.00 13.56 -0.21 36 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 12.19 -0.07 36 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 11.29 -0.05 36 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 203.89 -2.36 39 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 195.31 -1.37 39 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 185.69 -5.16 38 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 175.05 -7.38 34 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 165.78 -4.36 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 155.86 -5.86 31 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 150.58 -2.91 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 144.23 -3.30 36 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 133.69 -6.76 34 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 127.83 -4.83 35 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 120.63 -4.72 35 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 111.34 -7.33 33 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 105.59 -4.41 34 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 100.59 -2.16 35 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 93.98 -2.60 34 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 88.57 -4.94 35 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 81.82 -4.94 34 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 78.63 -2.15 35 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 72.10 -2.99 34 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 68.40 -3.79 35 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 64.15 -4.34 35 0 22 0
29JUN26 560.00 C 0.00 0.00 0.00 60.77 -2.21 36 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 57.29 -2.03 36 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 53.03 -2.02 36 0 45 0
29JUN26 590.00 C 0.00 0.00 0.00 49.12 -3.20 36 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 46.47 -0.91 36 0 3 0
29JUN26 610.00 C 0.00 0.00 0.00 43.38 -1.58 36 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 39.65 -2.38 36 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 37.08 -2.29 36 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 34.08 -2.59 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 31.57 -2.22 36 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 29.41 -2.05 36 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 27.25 -1.97 36 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 25.09 -1.11 36 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 23.22 -0.81 36 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 22.24 -0.81 36 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 138.89 -3.73 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 131.30 -4.65 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 124.83 -4.36 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 121.02 -2.71 37 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 112.61 -3.71 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 108.87 -2.59 36 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 101.31 -4.42 35 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 96.10 -4.23 35 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 90.93 -4.35 35 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 88.06 -1.09 36 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 83.36 -1.23 36 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 77.46 -3.22 35 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 73.20 -3.43 35 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 70.09 -2.63 36 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 65.56 -2.86 36 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 62.31 -2.37 36 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 57.54 -3.64 35 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 54.11 -4.40 35 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 50.70 -4.41 35 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 49.41 -0.76 36 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 45.23 -4.69 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 42.49 -4.70 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 39.76 -3.32 35 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 37.43 -2.92 35 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 35.31 -2.77 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 33.18 -2.78 35 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 31.06 -2.79 35 0 0 0
TOTAL CALL 522 11,400 +264
27NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
27NOV25 390.00 P 0.00 0.00 0.00 0.01 0.00 39 0 116 0
27NOV25 400.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
27NOV25 410.00 P 0.00 0.00 0.00 0.02 0.00 35 0 39 0
27NOV25 420.00 P 0.00 0.00 0.00 0.04 0.00 34 0 31 0
27NOV25 430.00 P 0.00 0.00 0.00 0.09 0.00 34 0 51 0
27NOV25 440.00 P 0.00 0.00 0.00 0.19 0.00 34 0 149 0
27NOV25 450.00 P 0.72 0.72 0.72 0.39 +0.03 35 1 123 +1
27NOV25 460.00 P 0.00 0.00 0.00 0.72 +0.07 35 0 134 0
27NOV25 470.00 P 1.50 1.50 1.40 1.26 +0.09 35 14 234 +12
27NOV25 480.00 P 2.10 2.10 2.10 2.15 +0.21 35 1 241 0
27NOV25 490.00 P 3.00 3.13 2.80 3.21 +0.16 34 43 459 +38
27NOV25 500.00 P 3.55 4.70 3.55 4.86 +0.51 34 61 1,327 +30
27NOV25 510.00 P 6.43 6.70 6.00 7.07 +0.77 34 58 219 +22
27NOV25 520.00 P 8.86 9.45 7.70 9.92 +1.06 34 16 317 +4
27NOV25 530.00 P 11.00 11.50 11.00 13.49 +1.47 34 6 430 +5
27NOV25 540.00 P 16.23 16.64 16.23 17.80 +1.72 34 3 86 -2
27NOV25 550.00 P 20.70 21.53 20.70 22.86 +1.63 33 69 216 +59
27NOV25 560.00 P 0.00 0.00 0.00 28.65 +2.03 33 0 153 0
27NOV25 570.00 P 0.00 0.00 0.00 36.16 +2.85 34 0 106 0
27NOV25 580.00 P 0.00 0.00 0.00 43.08 +2.24 34 0 368 0
27NOV25 590.00 P 0.00 0.00 0.00 51.00 +3.62 34 0 244 0
27NOV25 600.00 P 0.00 0.00 0.00 61.60 +5.24 39 0 23 0
27NOV25 610.00 P 0.00 0.00 0.00 70.65 +5.58 41 0 37 0
27NOV25 620.00 P 0.00 0.00 0.00 77.75 +4.74 35 0 35 0
27NOV25 630.00 P 0.00 0.00 0.00 89.79 +6.72 46 0 10 0
27NOV25 640.00 P 0.00 0.00 0.00 99.71 +7.54 49 0 2 0
27NOV25 650.00 P 0.00 0.00 0.00 106.59 +3.20 35 0 0 0
27NOV25 660.00 P 0.00 0.00 0.00 116.50 +3.06 0 0 0 0
27NOV25 670.00 P 0.00 0.00 0.00 126.50 +2.88 0 0 0 0
27NOV25 680.00 P 0.00 0.00 0.00 136.50 +2.60 0 0 0 0
27NOV25 690.00 P 0.00 0.00 0.00 146.50 +2.95 0 0 0 0
27NOV25 700.00 P 0.00 0.00 0.00 156.50 +2.43 0 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 40 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.14 -0.03 33 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.25 -0.03 33 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.43 -0.04 34 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.71 -0.05 34 0 1,237 0
30DEC25 430.00 P 0.00 0.00 0.00 1.11 -0.06 34 0 179 0
30DEC25 440.00 P 2.00 2.20 2.00 1.68 -0.05 34 6 252 +6
30DEC25 450.00 P 0.00 0.00 0.00 2.45 -0.02 34 0 435 0
30DEC25 460.00 P 0.00 0.00 0.00 3.56 +0.08 34 0 534 0
30DEC25 470.00 P 4.85 4.85 4.85 4.92 +0.15 34 4 170 +4
30DEC25 480.00 P 6.00 6.42 6.00 6.40 +0.14 33 7 1,287 +7
30DEC25 490.00 P 8.60 8.60 8.60 8.45 +0.30 33 1 763 +1
30DEC25 500.00 P 0.00 0.00 0.00 11.00 +0.41 33 0 505 0
30DEC25 510.00 P 13.20 13.80 13.20 13.96 +0.54 33 16 320 +15
30DEC25 520.00 P 17.00 17.30 16.90 17.47 +0.87 33 5 116 +5
30DEC25 530.00 P 20.80 20.80 20.80 21.58 +1.02 33 1 287 +1
30DEC25 540.00 P 0.00 0.00 0.00 26.17 +1.25 33 0 41 0
30DEC25 550.00 P 31.80 31.80 31.80 31.22 +0.85 33 5 135 +5
30DEC25 560.00 P 0.00 0.00 0.00 37.14 +1.27 33 0 26 0
30DEC25 570.00 P 44.00 44.00 44.00 43.42 +1.37 33 1 14 -1
30DEC25 580.00 P 0.00 0.00 0.00 50.62 +2.42 33 0 60 0
30DEC25 590.00 P 0.00 0.00 0.00 56.07 +0.22 31 0 11 0
30DEC25 600.00 P 0.00 0.00 0.00 67.46 +3.68 36 0 53 0
30DEC25 610.00 P 0.00 0.00 0.00 75.63 +3.89 37 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 84.20 +4.31 38 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 90.61 +2.16 34 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 102.20 +6.15 40 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 108.38 +3.65 34 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 118.62 +5.18 36 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 127.84 +3.42 36 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 136.83 +2.93 34 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 148.45 +3.67 42 0 15 0
30DEC25 700.00 P 0.00 0.00 0.00 156.51 +1.72 34 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 166.50 +1.61 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 176.50 +5.83 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 186.50 +1.38 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 196.50 +0.85 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 4.08 +0.36 34 0 5 0
29JAN26 450.00 P 0.00 0.00 0.00 5.46 +0.54 34 0 83 0
29JAN26 460.00 P 0.00 0.00 0.00 6.84 +0.29 34 0 35 0
29JAN26 470.00 P 0.00 0.00 0.00 8.71 +0.52 34 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 10.99 +1.00 34 0 1,157 0
29JAN26 490.00 P 0.00 0.00 0.00 13.48 +1.07 34 0 15 0
29JAN26 500.00 P 15.20 15.20 15.14 16.59 +1.39 34 6 19 +6
29JAN26 510.00 P 0.00 0.00 0.00 19.93 +1.53 34 0 1,525 0
29JAN26 520.00 P 0.00 0.00 0.00 23.77 +1.68 34 0 4 0
29JAN26 530.00 P 0.00 0.00 0.00 28.02 +1.76 34 0 38 0
29JAN26 540.00 P 0.00 0.00 0.00 32.64 +1.69 33 0 70 0
29JAN26 550.00 P 36.80 36.80 36.80 37.77 +1.76 33 1 40 +1
29JAN26 560.00 P 0.00 0.00 0.00 43.20 +1.48 33 0 52 0
29JAN26 570.00 P 0.00 0.00 0.00 49.69 +1.71 33 0 104 0
29JAN26 580.00 P 0.00 0.00 0.00 56.05 +1.53 33 0 18 0
29JAN26 590.00 P 0.00 0.00 0.00 62.03 +1.81 32 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 70.79 +2.25 34 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 78.35 +4.70 34 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 84.20 -0.20 32 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 96.95 +4.51 37 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 102.20 +1.30 33 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 111.35 +1.82 34 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 122.26 +3.84 38 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 131.78 +4.24 39 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 138.55 +1.75 34 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 148.45 +2.13 36 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 9.87 - 34 0 0 -
26FEB26 470.00 P 0.00 0.00 0.00 11.81 - 34 0 0 -
26FEB26 480.00 P 0.00 0.00 0.00 14.28 - 34 0 0 -
26FEB26 490.00 P 16.00 16.00 16.00 17.24 - 34 10 10 -
26FEB26 500.00 P 19.20 19.20 19.20 20.38 - 34 7 7 -
26FEB26 510.00 P 0.00 0.00 0.00 24.08 - 34 0 0 -
26FEB26 520.00 P 0.00 0.00 0.00 27.96 - 33 0 0 -
26FEB26 530.00 P 30.00 31.30 30.00 32.47 - 33 10 10 -
26FEB26 540.00 P 0.00 0.00 0.00 37.17 - 33 0 0 -
26FEB26 550.00 P 0.00 0.00 0.00 42.52 - 33 0 0 -
26FEB26 560.00 P 0.00 0.00 0.00 48.43 - 34 0 0 -
26FEB26 570.00 P 0.00 0.00 0.00 54.84 - 34 0 0 -
26FEB26 580.00 P 0.00 0.00 0.00 61.06 - 34 0 0 -
26FEB26 590.00 P 0.00 0.00 0.00 65.94 - 32 0 0 -
26FEB26 600.00 P 0.00 0.00 0.00 73.37 - 33 0 0 -
26FEB26 610.00 P 0.00 0.00 0.00 80.48 - 33 0 0 -
26FEB26 620.00 P 0.00 0.00 0.00 87.21 - 32 0 0 -
26FEB26 630.00 P 0.00 0.00 0.00 97.90 - 34 0 0 -
26FEB26 640.00 P 0.00 0.00 0.00 102.59 - 31 0 0 -
30MAR26 320.00 P 0.00 0.00 0.00 0.33 +0.12 36 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.50 +0.17 36 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.71 +0.21 36 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 1.02 +0.31 36 0 35 0
30MAR26 360.00 P 0.00 0.00 0.00 1.42 +0.40 36 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 1.91 +0.49 36 0 6 0
30MAR26 380.00 P 0.00 0.00 0.00 2.59 +0.68 36 0 14 0
30MAR26 390.00 P 0.00 0.00 0.00 3.32 +0.73 36 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 4.36 +1.02 36 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 5.47 +1.09 36 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 6.72 +1.04 36 0 101 0
30MAR26 430.00 P 0.00 0.00 0.00 8.48 +1.52 36 0 87 0
30MAR26 440.00 P 0.00 0.00 0.00 10.45 +1.88 36 0 157 0
30MAR26 450.00 P 0.00 0.00 0.00 12.49 +1.97 36 0 64 0
30MAR26 460.00 P 0.00 0.00 0.00 14.61 +1.57 35 0 85 0
30MAR26 470.00 P 15.50 15.50 15.50 17.11 +1.65 35 1 34 +1
30MAR26 480.00 P 0.00 0.00 0.00 20.24 +1.82 35 0 62 0
30MAR26 490.00 P 0.00 0.00 0.00 23.39 +1.73 35 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 27.08 +2.09 35 0 305 0
30MAR26 510.00 P 0.00 0.00 0.00 30.94 +1.99 35 0 9 0
30MAR26 520.00 P 0.00 0.00 0.00 35.12 +1.92 35 0 4 0
30MAR26 530.00 P 0.00 0.00 0.00 39.74 +2.33 35 0 10 0
30MAR26 540.00 P 0.00 0.00 0.00 46.30 +3.99 36 0 0 0
30MAR26 550.00 P 0.00 0.00 0.00 51.69 +5.11 36 0 52 0
30MAR26 560.00 P 55.29 55.29 55.29 57.78 +4.47 37 15 20 +1
30MAR26 570.00 P 0.00 0.00 0.00 63.82 +4.83 37 0 15 0
30MAR26 580.00 P 67.94 67.94 67.94 66.94 +2.09 34 15 15 +15
30MAR26 590.00 P 0.00 0.00 0.00 77.00 +5.18 37 0 43 0
30MAR26 600.00 P 0.00 0.00 0.00 81.73 +2.97 36 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 86.94 +1.59 34 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 95.84 +3.78 35 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 103.49 +3.21 35 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 112.70 +4.08 37 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 119.27 +3.16 36 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 124.30 -0.71 32 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 138.88 +5.31 39 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 142.56 +0.38 34 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 149.11 -0.50 31 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 162.24 +5.11 36 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 3.26 +0.52 36 0 24 0
29JUN26 360.00 P 0.00 0.00 0.00 4.07 +0.59 36 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 5.14 +0.75 36 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 6.23 +0.77 36 0 3 0
29JUN26 390.00 P 0.00 0.00 0.00 7.72 +1.05 36 0 4 0
29JUN26 400.00 P 0.00 0.00 0.00 9.21 +1.07 36 0 48 0
29JUN26 410.00 P 0.00 0.00 0.00 11.07 +1.42 36 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 13.08 +1.44 36 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 15.26 +1.62 36 0 33 0
29JUN26 440.00 P 0.00 0.00 0.00 17.87 +1.87 36 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 19.88 +1.82 35 0 34 0
29JUN26 460.00 P 0.00 0.00 0.00 22.87 +1.62 35 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 26.07 +1.99 35 0 13 0
29JUN26 480.00 P 0.00 0.00 0.00 29.31 +2.31 35 0 32 0
29JUN26 490.00 P 0.00 0.00 0.00 33.18 +1.70 35 0 21 0
29JUN26 500.00 P 0.00 0.00 0.00 37.12 +1.71 35 0 31 0
29JUN26 510.00 P 0.00 0.00 0.00 41.11 +1.71 35 0 22 0
29JUN26 520.00 P 0.00 0.00 0.00 45.79 +1.91 35 0 1 0
29JUN26 530.00 P 0.00 0.00 0.00 50.50 +2.51 35 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 56.92 +3.01 36 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 60.66 +1.20 35 0 1 0
29JUN26 560.00 P 0.00 0.00 0.00 68.32 +4.10 36 0 17 0
29JUN26 570.00 P 0.00 0.00 0.00 74.23 +3.82 36 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 80.73 +4.14 36 0 15 0
29JUN26 590.00 P 0.00 0.00 0.00 87.55 +4.53 36 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 93.49 +2.58 36 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 100.15 +2.58 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 108.06 +3.43 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 112.99 +1.03 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 122.13 +4.59 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 128.23 +1.44 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 137.17 +2.42 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 144.60 +1.81 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 152.63 +3.92 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 160.80 +3.88 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 167.88 +3.33 35 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 23.41 +0.72 35 0 10 0
29SEP26 450.00 P 0.00 0.00 0.00 26.65 +1.27 35 0 11 0
29SEP26 460.00 P 0.00 0.00 0.00 29.37 +1.11 35 0 26 0
29SEP26 470.00 P 0.00 0.00 0.00 33.76 +1.50 35 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 36.85 +1.23 35 0 13 0
29SEP26 490.00 P 0.00 0.00 0.00 41.27 +1.11 35 0 2 0
29SEP26 500.00 P 0.00 0.00 0.00 45.59 +1.23 35 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 50.09 +1.30 35 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 54.85 +1.44 35 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 59.82 +1.25 35 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 62.70 -0.98 34 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 69.44 +1.89 35 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 75.32 +1.39 35 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 81.90 +2.45 35 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 88.06 +3.23 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 94.86 +3.61 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 99.59 +1.52 35 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 106.33 +2.38 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 113.20 +2.48 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 120.36 +2.44 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 127.61 +2.59 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 135.01 +2.61 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 143.48 +3.05 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 151.17 +2.84 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 158.97 +3.04 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 166.91 +3.09 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 176.10 +5.03 36 0 0 0
TOTAL PUT 383 20,562 +236
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$ 4.40
27NOV25 3.50 C 0.00 0.00 0.00 0.90 - 0 0 0 -
27NOV25 3.60 C 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.71 -0.05 24 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.62 -0.05 35 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.53 -0.06 35 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.45 -0.06 37 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 0.38 -0.07 40 0 45 0
27NOV25 4.20 C 0.00 0.00 0.00 0.31 -0.06 39 0 0 0
27NOV25 4.30 C 0.26 0.26 0.26 0.27 -0.04 44 10 5 +5
27NOV25 4.40 C 0.00 0.00 0.00 0.20 -0.06 40 0 0 0
27NOV25 4.50 C 0.18 0.18 0.17 0.16 -0.05 41 6 35 -5
27NOV25 4.60 C 0.13 0.13 0.11 0.12 -0.05 41 110 120 +110
27NOV25 4.70 C 0.09 0.09 0.08 0.10 -0.04 43 80 392 +22
27NOV25 4.80 C 0.09 0.09 0.06 0.08 -0.03 44 183 193 +38
27NOV25 4.90 C 0.05 0.05 0.05 0.06 -0.02 44 80 130 +20
27NOV25 5.00 C 0.05 0.05 0.03 0.04 -0.03 43 283 1,294 +112
27NOV25 5.25 C 0.02 0.02 0.02 0.02 -0.02 44 25 194 +12
27NOV25 5.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 114 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 203 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 487 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 312 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 567 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 285 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 239 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 120 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 27 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 582 0
30DEC25 3.50 C 0.00 0.00 0.00 0.94 - 39 0 0 -
30DEC25 3.60 C 0.00 0.00 0.00 0.86 -0.06 42 0 2 0
30DEC25 3.70 C 0.00 0.00 0.00 0.78 -0.06 43 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.70 -0.06 43 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 0.64 -0.05 46 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.57 -0.05 46 0 13 0
30DEC25 4.10 C 0.00 0.00 0.00 0.50 -0.06 45 0 0 0
30DEC25 4.20 C 0.47 0.47 0.47 0.46 -0.04 48 8 6 -1
30DEC25 4.30 C 0.00 0.00 0.00 0.40 -0.05 47 0 11 0
30DEC25 4.40 C 0.00 0.00 0.00 0.35 -0.05 47 0 30 0
30DEC25 4.50 C 0.30 0.30 0.30 0.32 -0.03 49 100 205 +100
30DEC25 4.60 C 0.26 0.26 0.26 0.28 -0.03 49 100 160 +100
30DEC25 4.70 C 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
30DEC25 4.80 C 0.21 0.21 0.21 0.20 -0.04 48 2 4 +2
30DEC25 4.90 C 0.00 0.00 0.00 0.18 -0.03 49 0 44 0
30DEC25 5.00 C 0.15 0.17 0.15 0.16 -0.02 50 14 266 +14
30DEC25 5.25 C 0.12 0.12 0.12 0.11 -0.02 50 4 75 +4
30DEC25 5.50 C 0.07 0.07 0.07 0.07 -0.02 49 3 401 +3
30DEC25 5.75 C 0.00 0.00 0.00 0.04 -0.03 47 0 324 0
30DEC25 6.00 C 0.04 0.04 0.04 0.03 -0.02 49 3 292 0
30DEC25 6.25 C 0.00 0.00 0.00 0.02 -0.01 50 0 90 0
30DEC25 6.50 C 0.04 0.04 0.04 0.01 -0.01 48 20 274 +20
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
30DEC25 7.00 C 0.03 0.03 0.03 0.01 0.00 55 10 211 +10
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 699 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 222 0
29JAN26 3.50 C 0.00 0.00 0.00 1.00 - 46 0 0 -
29JAN26 3.60 C 0.00 0.00 0.00 0.93 -0.04 48 0 3 0
29JAN26 3.70 C 0.00 0.00 0.00 0.85 -0.05 47 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.79 -0.04 49 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.72 -0.05 48 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.66 -0.05 49 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.61 -0.04 50 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.55 -0.05 49 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.52 -0.04 52 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.46 -0.04 50 0 4 0
29JAN26 4.50 C 0.00 0.00 0.00 0.42 -0.03 51 0 4 0
29JAN26 4.60 C 0.00 0.00 0.00 0.38 -0.03 51 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.34 -0.03 51 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.31 -0.03 51 0 5 0
29JAN26 4.90 C 0.27 0.27 0.27 0.28 -0.03 51 10 46 +10
29JAN26 5.00 C 0.00 0.00 0.00 0.25 -0.03 51 0 22 0
29JAN26 5.25 C 0.00 0.00 0.00 0.19 -0.02 51 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.14 -0.03 51 0 10 0
29JAN26 5.75 C 0.11 0.11 0.11 0.10 -0.03 50 4 4 +4
29JAN26 6.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 34 0
29JAN26 6.25 C 0.00 0.00 0.00 0.06 -0.02 52 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.05 - 48 0 0 -
26FEB26 3.60 C 0.00 0.00 0.00 0.98 - 48 0 0 -
26FEB26 3.70 C 0.00 0.00 0.00 0.91 - 48 0 0 -
26FEB26 3.80 C 0.00 0.00 0.00 0.84 - 48 0 0 -
26FEB26 3.90 C 0.00 0.00 0.00 0.77 - 47 0 0 -
26FEB26 4.00 C 0.00 0.00 0.00 0.71 - 47 0 0 -
26FEB26 4.10 C 0.00 0.00 0.00 0.65 - 47 0 0 -
26FEB26 4.20 C 0.00 0.00 0.00 0.60 - 48 0 0 -
26FEB26 4.30 C 0.00 0.00 0.00 0.55 - 48 0 0 -
26FEB26 4.40 C 0.00 0.00 0.00 0.51 - 48 0 0 -
26FEB26 4.50 C 0.00 0.00 0.00 0.46 - 48 0 0 -
26FEB26 4.60 C 0.00 0.00 0.00 0.42 - 48 0 0 -
26FEB26 4.70 C 0.00 0.00 0.00 0.39 - 49 0 0 -
26FEB26 4.80 C 0.00 0.00 0.00 0.35 - 48 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 0.32 - 49 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 0.29 - 48 0 0 -
26FEB26 5.25 C 0.00 0.00 0.00 0.23 - 49 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 0.18 - 49 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 0.15 - 51 0 0 -
30MAR26 3.50 C 0.00 0.00 0.00 1.11 - 49 0 0 -
30MAR26 3.60 C 0.00 0.00 0.00 1.05 -0.03 51 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.98 -0.03 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.91 -0.03 50 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.85 -0.03 50 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.79 -0.03 49 0 20 0
30MAR26 4.10 C 0.00 0.00 0.00 0.73 -0.04 49 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.68 -0.04 49 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.63 -0.04 49 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.59 -0.03 50 0 10 0
30MAR26 4.50 C 0.00 0.00 0.00 0.54 -0.04 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.50 -0.04 49 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.47 -0.03 50 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.43 -0.04 49 0 7 0
30MAR26 4.90 C 0.00 0.00 0.00 0.40 -0.03 50 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.37 -0.03 50 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.30 -0.03 50 0 270 0
30MAR26 5.50 C 0.00 0.00 0.00 0.25 -0.02 50 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.20 -0.03 50 0 37 0
30MAR26 6.00 C 0.19 0.19 0.19 0.16 -0.03 50 5 65 0
30MAR26 6.25 C 0.00 0.00 0.00 0.13 -0.03 50 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.11 -0.02 51 0 86 0
30MAR26 6.75 C 0.00 0.00 0.00 0.09 -0.02 51 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 -0.01 51 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 -0.01 52 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 9 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.02 44 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 104 0
29JUN26 3.50 C 0.00 0.00 0.00 1.24 - 50 0 0 -
29JUN26 3.60 C 0.00 0.00 0.00 1.19 -0.03 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.13 -0.03 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.07 -0.04 51 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.02 -0.03 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.96 -0.04 51 0 40 0
29JUN26 4.10 C 0.00 0.00 0.00 0.91 -0.04 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.86 -0.05 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.82 -0.04 51 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.77 -0.05 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.73 -0.05 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.69 -0.05 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.65 -0.05 51 0 21 0
29JUN26 4.80 C 0.00 0.00 0.00 0.62 -0.04 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.58 -0.05 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.55 -0.05 51 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.48 -0.04 51 0 11 0
29JUN26 5.50 C 0.00 0.00 0.00 0.42 -0.04 52 0 21 0
29JUN26 5.75 C 0.00 0.00 0.00 0.36 -0.04 51 0 14 0
29JUN26 6.00 C 0.00 0.00 0.00 0.32 -0.03 52 0 105 0
29JUN26 6.25 C 0.00 0.00 0.00 0.28 -0.03 52 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.24 -0.03 52 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.18 -0.02 52 0 25 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 -0.02 52 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 -0.02 53 0 32 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.02 52 0 165 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 -0.02 53 0 322 0
29SEP26 3.50 C 0.00 0.00 0.00 1.36 - 51 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 1.31 -0.04 51 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.26 -0.03 52 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.20 -0.04 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.15 -0.04 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.10 -0.04 51 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.06 -0.04 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.01 -0.04 52 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.97 -0.04 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.93 -0.04 52 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.89 -0.04 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.86 -0.03 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.82 -0.04 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.79 -0.03 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.75 -0.04 52 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.72 -0.03 53 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 0.65 -0.03 53 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 0.58 -0.03 53 0 50 0
29SEP26 5.75 C 0.00 0.00 0.00 0.52 -0.03 53 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.47 -0.03 53 0 28 0
29SEP26 6.25 C 0.00 0.00 0.00 0.42 -0.03 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.38 -0.02 53 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.34 -0.02 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 -0.02 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 -0.02 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 -0.02 53 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 -0.02 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.02 53 0 2 0
TOTAL CALL 1,060 12,762 +580
27NOV25 3.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
27NOV25 3.80 P 0.03 0.03 0.03 0.03 -0.01 46 10 10 +10
27NOV25 3.90 P 0.03 0.03 0.03 0.04 -0.01 44 134 390 0
27NOV25 4.00 P 0.07 0.07 0.07 0.06 -0.01 44 73 1,139 +73
27NOV25 4.10 P 0.07 0.07 0.07 0.09 -0.01 45 80 1,162 +80
27NOV25 4.20 P 0.11 0.11 0.10 0.11 -0.02 42 90 689 +40
27NOV25 4.30 P 0.14 0.14 0.14 0.15 -0.02 42 80 156 +25
27NOV25 4.40 P 0.19 0.19 0.19 0.20 -0.01 43 85 382 +35
27NOV25 4.50 P 0.25 0.25 0.24 0.26 -0.01 44 110 449 +80
27NOV25 4.60 P 0.31 0.31 0.31 0.33 0.00 45 29 557 +29
27NOV25 4.70 P 0.38 0.38 0.38 0.40 +0.01 45 4 564 +4
27NOV25 4.80 P 0.00 0.00 0.00 0.48 +0.01 47 0 57 0
27NOV25 4.90 P 0.56 0.56 0.56 0.56 +0.02 47 6 44 -6
27NOV25 5.00 P 0.00 0.00 0.00 0.62 -0.01 39 0 302 0
27NOV25 5.25 P 0.00 0.00 0.00 0.86 +0.01 43 0 97 0
27NOV25 5.50 P 0.00 0.00 0.00 1.11 +0.02 52 0 229 0
27NOV25 5.75 P 0.00 0.00 0.00 1.36 +0.02 60 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 1.61 +0.02 67 0 693 0
27NOV25 6.25 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.85 +0.04 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 3.10 +0.04 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.05 - 50 0 0 -
30DEC25 3.60 P 0.09 0.09 0.09 0.06 -0.01 48 2 50 0
30DEC25 3.70 P 0.09 0.09 0.09 0.08 -0.01 48 3 73 +3
30DEC25 3.80 P 0.00 0.00 0.00 0.11 0.00 50 0 2,040 0
30DEC25 3.90 P 0.00 0.00 0.00 0.13 -0.01 48 0 340 0
30DEC25 4.00 P 0.16 0.16 0.16 0.17 0.00 50 10 2,494 +5
30DEC25 4.10 P 0.21 0.21 0.21 0.20 -0.01 49 9 1,823 +9
30DEC25 4.20 P 0.00 0.00 0.00 0.24 -0.01 48 0 404 0
30DEC25 4.30 P 0.00 0.00 0.00 0.29 0.00 49 0 430 0
30DEC25 4.40 P 0.00 0.00 0.00 0.34 0.00 49 0 299 0
30DEC25 4.50 P 0.38 0.38 0.38 0.40 0.00 50 3 443 0
30DEC25 4.60 P 0.00 0.00 0.00 0.46 0.00 50 0 163 0
30DEC25 4.70 P 0.00 0.00 0.00 0.53 +0.01 51 0 173 0
30DEC25 4.80 P 0.00 0.00 0.00 0.60 +0.01 51 0 966 0
30DEC25 4.90 P 0.00 0.00 0.00 0.67 +0.01 51 0 127 0
30DEC25 5.00 P 0.00 0.00 0.00 0.75 +0.02 52 0 3,826 0
30DEC25 5.25 P 0.00 0.00 0.00 0.96 +0.03 54 0 3,265 0
30DEC25 5.50 P 0.00 0.00 0.00 1.18 +0.03 56 0 1,169 0
30DEC25 5.75 P 0.00 0.00 0.00 1.41 +0.03 58 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 1.66 +0.04 65 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 1.89 +0.03 65 0 102 0
30DEC25 6.50 P 0.00 0.00 0.00 2.13 +0.02 67 0 100 0
30DEC25 6.75 P 0.00 0.00 0.00 2.39 +0.04 75 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 2.63 +0.04 76 0 241 0
30DEC25 7.25 P 0.00 0.00 0.00 2.88 +0.04 80 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.13 +0.04 85 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.36 +0.02 79 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.62 +0.04 88 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.88 +0.05 96 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.12 +0.04 95 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 4.37 +0.04 98 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 4.62 +0.04 101 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.87 +0.04 104 0 5 0
29JAN26 3.50 P 0.00 0.00 0.00 0.11 - 54 0 0 -
29JAN26 3.60 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.16 +0.01 54 0 30 0
29JAN26 3.80 P 0.00 0.00 0.00 0.19 +0.01 53 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.22 0.00 53 0 40 0
29JAN26 4.00 P 0.00 0.00 0.00 0.26 +0.01 53 0 35 0
29JAN26 4.10 P 0.00 0.00 0.00 0.30 0.00 53 0 20 0
29JAN26 4.20 P 0.00 0.00 0.00 0.35 +0.01 53 0 132 0
29JAN26 4.30 P 0.00 0.00 0.00 0.40 +0.01 53 0 72 0
29JAN26 4.40 P 0.43 0.43 0.43 0.45 +0.01 53 4 14 +4
29JAN26 4.50 P 0.00 0.00 0.00 0.50 0.00 53 0 30 0
29JAN26 4.60 P 0.00 0.00 0.00 0.56 0.00 53 0 28 0
29JAN26 4.70 P 0.00 0.00 0.00 0.63 +0.01 54 0 72 0
29JAN26 4.80 P 0.00 0.00 0.00 0.70 +0.02 54 0 49 0
29JAN26 4.90 P 0.00 0.00 0.00 0.77 +0.03 55 0 11 0
29JAN26 5.00 P 0.00 0.00 0.00 0.84 +0.02 54 0 56 0
29JAN26 5.25 P 0.00 0.00 0.00 1.03 +0.02 55 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.24 +0.02 56 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.46 +0.03 58 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 1.68 +0.03 58 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 1.91 +0.03 59 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.15 +0.04 62 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.39 +0.03 63 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.63 +0.03 65 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.88 +0.04 68 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 3.13 +0.04 72 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 3.37 +0.03 72 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.13 - 51 0 0 -
26FEB26 3.60 P 0.00 0.00 0.00 0.16 - 51 0 0 -
26FEB26 3.70 P 0.00 0.00 0.00 0.18 - 50 0 0 -
26FEB26 3.80 P 0.00 0.00 0.00 0.22 - 51 0 0 -
26FEB26 3.90 P 0.00 0.00 0.00 0.25 - 50 0 0 -
26FEB26 4.00 P 0.00 0.00 0.00 0.29 - 50 0 0 -
26FEB26 4.10 P 0.00 0.00 0.00 0.34 - 51 0 0 -
26FEB26 4.20 P 0.00 0.00 0.00 0.39 - 51 0 0 -
26FEB26 4.30 P 0.00 0.00 0.00 0.44 - 51 0 0 -
26FEB26 4.40 P 0.00 0.00 0.00 0.49 - 51 0 0 -
26FEB26 4.50 P 0.00 0.00 0.00 0.55 - 51 0 0 -
26FEB26 4.60 P 0.00 0.00 0.00 0.61 - 52 0 0 -
26FEB26 4.70 P 0.00 0.00 0.00 0.67 - 52 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.73 - 51 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 0.81 - 52 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.88 - 52 0 0 -
26FEB26 5.25 P 0.00 0.00 0.00 1.07 - 53 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 1.27 - 54 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 1.49 - 56 0 0 -
30MAR26 3.50 P 0.00 0.00 0.00 0.17 - 51 0 0 -
30MAR26 3.60 P 0.00 0.00 0.00 0.20 0.00 51 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.27 0.00 51 0 272 0
30MAR26 3.90 P 0.00 0.00 0.00 0.30 -0.01 50 0 27 0
30MAR26 4.00 P 0.00 0.00 0.00 0.35 0.00 51 0 34 0
30MAR26 4.10 P 0.00 0.00 0.00 0.39 -0.01 51 0 32 0
30MAR26 4.20 P 0.00 0.00 0.00 0.44 -0.01 51 0 46 0
30MAR26 4.30 P 0.00 0.00 0.00 0.49 -0.01 51 0 15 0
30MAR26 4.40 P 0.56 0.56 0.56 0.55 0.00 51 5 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.59 -0.02 50 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 0.67 0.00 52 0 40 0
30MAR26 4.70 P 0.00 0.00 0.00 0.73 0.00 52 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 0.80 +0.01 52 0 63 0
30MAR26 4.90 P 0.00 0.00 0.00 0.86 0.00 52 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 0.93 0.00 52 0 147 0
30MAR26 5.25 P 0.00 0.00 0.00 1.11 0.00 52 0 183 0
30MAR26 5.50 P 0.00 0.00 0.00 1.31 +0.01 53 0 93 0
30MAR26 5.75 P 0.00 0.00 0.00 1.51 0.00 53 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 1.72 -0.01 52 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.94 -0.01 53 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.17 0.00 53 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.41 +0.01 56 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.64 +0.01 55 0 18 0
30MAR26 7.25 P 0.00 0.00 0.00 2.88 +0.03 56 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.13 +0.04 59 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.37 +0.03 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.62 +0.04 62 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.88 +0.05 67 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.12 +0.04 66 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.37 +0.04 69 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 - 53 0 0 -
29JUN26 3.60 P 0.00 0.00 0.00 0.33 -0.01 53 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.37 -0.01 53 0 12 0
29JUN26 3.80 P 0.00 0.00 0.00 0.40 0.00 52 0 703 0
29JUN26 3.90 P 0.00 0.00 0.00 0.46 -0.01 53 0 39 0
29JUN26 4.00 P 0.00 0.00 0.00 0.50 -0.01 53 0 80 0
29JUN26 4.10 P 0.00 0.00 0.00 0.55 -0.01 53 0 100 0
29JUN26 4.20 P 0.00 0.00 0.00 0.60 -0.01 53 0 27 0
29JUN26 4.30 P 0.00 0.00 0.00 0.66 -0.01 53 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 0.71 -0.01 53 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 0.76 -0.02 53 0 35 0
29JUN26 4.60 P 0.00 0.00 0.00 0.84 0.00 54 0 27 0
29JUN26 4.70 P 0.00 0.00 0.00 0.90 0.00 54 0 213 0
29JUN26 4.80 P 0.00 0.00 0.00 0.96 -0.01 54 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.03 0.00 54 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.10 0.00 54 0 164 0
29JUN26 5.25 P 0.00 0.00 0.00 1.27 -0.01 54 0 110 0
29JUN26 5.50 P 0.00 0.00 0.00 1.46 0.00 54 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 1.65 0.00 55 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.86 +0.01 55 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.06 0.00 55 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.27 0.00 55 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.49 +0.01 55 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 2.71 +0.01 55 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.93 0.00 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.16 +0.01 54 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 3.40 +0.01 55 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 3.64 +0.01 56 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.41 - 55 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.45 +0.01 55 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.50 +0.01 55 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.54 +0.01 55 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.59 +0.01 55 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 0.64 +0.01 55 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.69 +0.01 55 0 44 0
29SEP26 4.20 P 0.00 0.00 0.00 0.75 +0.01 56 0 157 0
29SEP26 4.30 P 0.00 0.00 0.00 0.80 +0.01 55 0 36 0
29SEP26 4.40 P 0.85 0.85 0.85 0.85 0.00 55 10 35 +10
29SEP26 4.50 P 0.00 0.00 0.00 0.92 +0.01 56 0 31 0
29SEP26 4.60 P 0.00 0.00 0.00 0.98 +0.01 55 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.05 +0.02 56 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.11 +0.01 56 0 55 0
29SEP26 4.90 P 0.00 0.00 0.00 1.18 +0.02 56 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.25 +0.02 56 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 1.42 +0.02 56 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 1.59 +0.01 56 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.78 0.00 56 0 32 0
29SEP26 6.00 P 0.00 0.00 0.00 1.97 0.00 56 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.16 -0.01 55 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.37 0.00 56 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.58 0.00 56 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 2.79 0.00 55 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.00 0.00 55 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.23 0.00 55 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.46 +0.01 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.69 +0.01 56 0 0 0
TOTAL PUT 747 29,931 +401
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$ 84.75
30DEC25 45.00 C 0.00 0.00 0.00 40.01 -2.00 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 39.02 -2.00 49 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 38.02 -2.01 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 37.03 -2.00 44 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 36.03 -2.01 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 35.04 -2.01 38 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 32.56 -2.01 41 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 30.08 -2.01 40 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 27.61 -2.01 39 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 25.16 -2.02 40 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 22.52 -2.24 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 20.14 -1.94 26 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 18.09 -1.84 40 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 15.86 -1.81 40 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 13.71 -1.78 39 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 11.74 -1.95 39 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 9.93 -1.89 39 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 8.29 -1.81 39 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 6.84 -1.71 39 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 5.57 -1.59 39 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 4.47 -1.47 39 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 3.55 -1.33 39 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 2.79 -1.18 39 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 2.16 -1.04 39 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 1.66 -0.89 39 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 1.26 -0.76 39 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.94 -0.65 39 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.70 -0.54 39 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.52 -0.44 39 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.38 -0.36 39 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 0.27 -0.29 39 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.20 -0.23 39 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.14 -0.18 39 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.10 -0.14 39 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.07 -0.11 39 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.05 -0.08 39 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.43 -2.01 40 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.45 -2.02 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.47 -2.03 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.50 -2.03 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.53 -2.04 39 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.57 -2.04 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.18 -2.05 39 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.82 -2.07 39 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.51 -2.08 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.26 -2.10 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.08 -2.11 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.65 -2.45 36 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.70 -1.73 37 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.76 -1.82 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.96 -1.86 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 14.27 -1.90 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 13.03 -2.04 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 11.58 -2.00 39 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 10.26 -1.94 39 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 9.05 -1.88 39 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.96 -1.80 39 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 6.97 -1.72 39 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 6.08 -1.64 39 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 5.29 -1.55 39 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 4.59 -1.45 39 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 3.97 -1.36 39 0 10 0
30MAR26 102.50 C 0.00 0.00 0.00 3.43 -1.26 39 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.95 -1.17 39 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 2.53 -1.08 39 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 2.17 -0.99 39 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.85 -0.91 39 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.58 -0.83 39 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.34 -0.76 39 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.14 -0.68 39 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.97 -0.61 39 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.82 -0.55 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.18 -2.05 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.82 -2.07 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.51 -2.10 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.26 -2.12 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.08 -2.14 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.98 -2.19 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.02 -2.19 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.16 -2.16 39 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 16.39 -2.20 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.78 -2.13 39 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.27 -2.14 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.87 -2.09 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 10.63 -2.03 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 9.44 -2.01 39 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 8.44 -1.89 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.45 -1.88 39 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 6.65 -1.73 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.85 -1.70 39 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 5.21 -1.60 39 0 0 0
TOTAL CALL 0 200 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 46.00 P 10.00 10.00 10.00 0.01 0.00 54 2 2 +2
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.23 -0.02 39 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.66 -0.01 39 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 1.05 +0.02 39 0 37 0
30DEC25 75.00 P 0.00 0.00 0.00 1.57 +0.06 39 0 53 0
30DEC25 77.50 P 0.00 0.00 0.00 2.25 +0.12 39 0 65 0
30DEC25 80.00 P 2.64 2.64 2.64 3.01 +0.10 39 20 135 +20
30DEC25 82.50 P 0.00 0.00 0.00 4.14 +0.29 39 0 145 0
30DEC25 85.00 P 5.00 5.00 4.90 5.36 +0.55 39 12 19 +12
30DEC25 87.50 P 0.00 0.00 0.00 6.76 +0.54 39 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 8.60 +0.73 41 0 46 0
30DEC25 92.50 P 0.00 0.00 0.00 10.40 +0.96 42 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 12.34 +1.10 42 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 14.40 +1.18 43 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 16.58 +1.33 45 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 18.85 +1.46 46 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.21 +1.57 48 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.57 +1.65 50 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 25.91 +1.69 51 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 27.78 +1.21 39 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 30.25 +1.89 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 32.75 +1.95 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 35.25 +1.99 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 37.75 +2.00 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 40.25 +2.00 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.17 -0.05 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.28 -0.06 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.44 -0.08 39 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.65 -0.10 39 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.93 -0.10 39 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 1.30 -0.12 39 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 1.78 -0.11 39 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 2.34 -0.10 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 3.00 -0.11 39 0 4 0
30MAR26 75.00 P 0.00 0.00 0.00 3.82 -0.06 39 0 46 0
30MAR26 77.50 P 0.00 0.00 0.00 4.72 -0.01 39 0 88 0
30MAR26 80.00 P 0.00 0.00 0.00 5.75 0.00 39 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 6.93 +0.11 39 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 8.17 +0.12 39 0 42 0
30MAR26 87.50 P 0.00 0.00 0.00 9.59 +0.24 39 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.08 +0.27 39 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 13.06 +0.77 41 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 14.84 +1.06 41 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.70 +1.13 42 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.64 +1.18 42 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 20.67 +1.25 43 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.77 +1.32 43 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.94 +1.39 44 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.14 +1.44 44 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.37 +1.48 45 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.86 +0.79 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.18 +1.40 39 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.53 +1.50 39 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.92 +1.58 39 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.34 +1.66 39 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.89 -0.13 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 1.24 -0.15 39 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.65 -0.17 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.17 -0.18 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.79 -0.18 39 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.48 -0.18 39 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 4.32 -0.17 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 5.23 -0.12 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.26 -0.12 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.40 -0.04 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.63 -0.03 39 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.96 +0.05 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.39 +0.09 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.90 +0.16 39 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.51 +0.25 39 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.17 +0.28 39 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.96 +0.43 39 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.76 +0.45 39 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.67 +0.55 39 0 0 0
TOTAL PUT 34 1,263 +34
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$ 7.46
27NOV25 5.30 C 0.00 0.00 0.00 2.21 +0.11 81 0 0 0
27NOV25 5.54 C 0.00 0.00 0.00 1.97 +0.11 72 0 0 0
27NOV25 5.78 C 0.00 0.00 0.00 1.73 +0.11 64 0 0 0
27NOV25 6.03 C 0.00 0.00 0.00 1.48 +0.11 55 0 0 0
27NOV25 6.27 C 0.00 0.00 0.00 1.24 +0.15 47 0 0 0
27NOV25 6.51 C 0.00 0.00 0.00 0.97 +0.11 24 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.74 +0.10 24 0 0 0
27NOV25 6.99 C 0.00 0.00 0.00 0.53 +0.09 25 0 0 0
27NOV25 7.23 C 0.00 0.00 0.00 0.35 +0.06 25 0 0 0
27NOV25 7.47 C 0.00 0.00 0.00 0.21 +0.04 25 0 0 0
27NOV25 7.71 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
27NOV25 7.95 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
27NOV25 8.19 C 0.03 0.03 0.03 0.02 0.00 24 12 4 -9
27NOV25 8.44 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
27NOV25 8.68 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
27NOV25 8.92 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
27NOV25 9.16 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV25 9.40 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV25 9.64 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV25 10.12 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV25 10.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 11.09 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 11.57 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 12.05 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.53 C 0.00 0.00 0.00 3.01 +0.13 82 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 2.90 +0.12 75 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 2.81 +0.12 72 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 2.71 +0.12 69 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 2.47 +0.11 62 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 2.23 +0.10 56 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 2.00 +0.12 52 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 1.76 +0.12 46 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 1.51 +0.11 40 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 1.28 +0.15 36 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 1.02 +0.11 26 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.81 +0.09 25 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 0.62 +0.08 25 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 0.46 +0.06 25 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 0.33 +0.04 26 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.23 +0.03 26 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.15 +0.02 26 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.09 +0.01 25 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.03 0.00 25 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 1.54 +0.12 35 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 1.31 +0.10 31 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 1.07 +0.10 26 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.87 +0.08 25 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 0.70 +0.08 26 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 0.54 +0.05 25 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 0.43 +0.05 27 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.32 +0.04 27 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 0.00 25 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 33 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 3.03 +0.10 47 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 2.94 +0.13 48 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 2.86 +0.12 48 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 2.76 +0.11 46 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 2.53 +0.12 43 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 2.30 +0.12 40 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 2.05 +0.10 34 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 1.84 +0.11 34 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 1.60 +0.11 31 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 1.40 +0.10 30 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 1.20 +0.13 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.99 +0.09 26 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 0.83 +0.06 26 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 0.68 +0.05 26 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 0.57 +0.06 27 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 0.46 +0.05 27 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.37 +0.05 27 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.29 +0.04 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.22 +0.03 27 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 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 2.89 +0.11 48 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 2.80 +0.13 47 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 2.57 +0.12 44 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 2.34 +0.13 41 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 2.10 +0.11 36 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 1.88 +0.12 34 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 1.65 +0.11 32 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 1.44 +0.10 30 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 1.25 +0.10 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.04 +0.09 26 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 0.88 +0.05 26 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 0.74 +0.05 26 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 0.64 +0.07 27 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.53 +0.06 27 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.43 +0.05 27 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.28 +0.04 27 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.22 +0.03 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 26 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 1.91 +0.12 34 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 1.69 +0.11 32 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.50 +0.11 31 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.32 +0.10 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.16 +0.13 30 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.97 +0.05 28 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.85 +0.06 29 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.75 +0.07 29 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.65 +0.07 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.55 +0.05 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.47 +0.05 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.40 +0.05 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.34 +0.04 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.29 +0.04 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.18 +0.03 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
TOTAL CALL 12 498 -9
27NOV25 5.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 5.54 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 5.78 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 6.03 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 6.27 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 6.51 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
27NOV25 6.99 P 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
27NOV25 7.23 P 0.00 0.00 0.00 0.10 -0.05 25 0 5 0
27NOV25 7.47 P 0.00 0.00 0.00 0.19 -0.08 23 0 0 0
27NOV25 7.71 P 0.00 0.00 0.00 0.33 -0.11 23 0 7 0
27NOV25 7.95 P 0.00 0.00 0.00 0.53 -0.11 25 0 2 0
27NOV25 8.19 P 0.00 0.00 0.00 0.74 -0.12 25 0 4 0
27NOV25 8.44 P 0.00 0.00 0.00 0.98 -0.12 0 0 5 0
27NOV25 8.68 P 0.00 0.00 0.00 1.22 -0.12 0 0 0 0
27NOV25 8.92 P 0.00 0.00 0.00 1.46 -0.12 0 0 0 0
27NOV25 9.16 P 0.00 0.00 0.00 1.70 -0.12 0 0 0 0
27NOV25 9.40 P 0.00 0.00 0.00 1.94 -0.12 0 0 0 0
27NOV25 9.64 P 0.00 0.00 0.00 2.18 -0.12 0 0 0 0
27NOV25 10.12 P 0.00 0.00 0.00 2.66 -0.12 0 0 0 0
27NOV25 10.60 P 0.00 0.00 0.00 3.14 -0.12 0 0 0 0
27NOV25 11.09 P 0.00 0.00 0.00 3.63 -0.12 0 0 0 0
27NOV25 11.57 P 0.00 0.00 0.00 4.11 -0.12 0 0 0 0
27NOV25 12.05 P 0.00 0.00 0.00 4.59 -0.12 0 0 0 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.03 -0.02 25 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.06 -0.03 25 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.11 -0.04 25 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.18 -0.06 24 0 8 0
30DEC25 7.47 P 0.00 0.00 0.00 0.28 -0.08 24 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.42 -0.09 24 0 11 0
30DEC25 7.95 P 0.00 0.00 0.00 0.59 -0.11 24 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.78 -0.11 24 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 1.00 -0.12 25 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 1.22 -0.12 0 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 1.46 -0.12 0 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 1.70 -0.12 0 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 1.94 -0.12 0 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 2.18 -0.12 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 2.66 -0.12 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 3.14 -0.12 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 3.63 -0.12 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 4.11 -0.12 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 4.59 -0.12 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.35 -0.07 25 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.49 -0.08 25 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.65 -0.08 25 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.83 -0.10 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 1.04 -0.10 26 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 1.24 -0.11 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 1.47 -0.12 26 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 1.70 -0.12 0 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 1.94 -0.12 0 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 2.18 -0.12 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 2.66 -0.12 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 3.14 -0.12 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 3.63 -0.12 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.03 -0.01 27 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.09 -0.01 27 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.34 -0.05 25 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.45 -0.06 25 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.59 -0.07 26 0 2 0
30MAR26 7.95 P 0.00 0.00 0.00 0.73 -0.09 25 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.91 -0.09 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 1.10 -0.09 26 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 1.29 -0.09 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 1.50 -0.10 26 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 1.70 -0.13 0 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 1.95 -0.11 27 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 2.18 -0.12 0 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 2.66 -0.12 0 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 3.14 -0.12 0 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 3.63 -0.12 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 4.11 -0.12 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 4.59 -0.12 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
29JUN26 5.54 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.12 -0.02 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.41 -0.05 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.52 -0.06 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.65 -0.06 26 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.79 -0.06 26 0 4 0
29JUN26 7.71 P 0.00 0.00 0.00 0.93 -0.08 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 1.09 -0.08 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 1.27 -0.08 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 1.46 -0.09 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 1.65 -0.09 23 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.84 -0.10 22 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 2.05 -0.10 21 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 2.25 -0.11 16 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 2.47 -0.10 0 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 2.90 -0.11 0 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 3.34 -0.11 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 3.80 -0.11 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 4.25 -0.11 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 4.70 -0.12 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.54 -0.04 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.65 -0.05 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.78 -0.05 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.91 -0.06 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 1.06 -0.06 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.22 -0.07 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 1.38 -0.08 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.56 -0.08 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.74 -0.09 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.93 -0.09 25 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.12 -0.10 24 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.32 -0.10 23 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.53 -0.09 23 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.95 -0.10 0 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 3.38 -0.10 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.82 -0.11 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 4.27 -0.11 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.72 -0.11 0 0 0 0
TOTAL PUT 0 687 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$ 7.46
30DEC25 4.13 C 0.00 0.00 0.00 3.39 +0.10 87 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 3.30 +0.10 84 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 3.20 +0.11 80 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 3.11 +0.12 81 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.02 +0.10 75 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.93 +0.11 76 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 2.84 +0.12 73 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 2.60 +0.11 66 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 2.36 +0.11 59 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 2.14 +0.13 56 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 1.91 +0.11 50 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 1.68 +0.13 46 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 1.44 +0.11 38 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 1.21 +0.14 32 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 0.96 +0.10 25 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 0.76 +0.09 25 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 0.59 +0.08 26 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 0.43 +0.05 25 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 0.32 +0.05 26 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.03 0.00 25 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 3.25 +0.12 55 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 3.15 +0.12 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.06 +0.10 48 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.98 +0.13 51 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 2.89 +0.12 49 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 2.64 +0.11 42 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 2.42 +0.12 41 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 2.20 +0.12 38 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 1.97 +0.10 34 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 1.76 +0.13 33 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 1.55 +0.12 31 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 1.35 +0.10 30 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 1.12 +0.09 26 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 0.95 +0.08 26 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 0.80 +0.06 27 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 0.66 +0.05 27 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 0.56 +0.06 27 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.45 +0.05 27 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.36 +0.04 27 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.29 +0.04 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.23 +0.03 27 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.20 -0.06 24 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.31 -0.07 25 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.45 -0.09 25 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.62 -0.10 25 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.80 -0.11 25 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 1.00 -0.12 25 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 1.23 -0.12 0 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.28 -0.04 26 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.37 -0.05 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.48 -0.06 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.61 -0.07 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.75 -0.09 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.93 -0.09 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 1.11 -0.07 27 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 1.30 -0.10 26 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$ 7.46
27NOV25 5.00 C 0.00 0.00 0.00 2.51 +0.12 93 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.26 +0.12 83 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.01 +0.12 74 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.77 +0.12 69 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.52 +0.12 59 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.26 +0.15 47 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.98 +0.11 24 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.74 +0.10 24 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.52 +0.08 24 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.35 +0.07 27 0 30 0
27NOV25 7.50 C 0.20 0.21 0.20 0.20 +0.04 25 8 15 +7
27NOV25 7.75 C 0.11 0.11 0.11 0.11 +0.03 26 70 75 +70
27NOV25 8.00 C 0.06 0.06 0.06 0.05 +0.01 26 4 51 +2
27NOV25 8.25 C 0.00 0.00 0.00 0.03 +0.01 28 0 11 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 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 36 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 40 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 49 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.51 +0.09 56 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.27 +0.10 54 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.02 +0.09 47 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.77 +0.09 41 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.54 +0.12 40 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.30 +0.12 36 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.03 +0.11 26 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.81 +0.09 25 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.62 +0.07 26 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.47 +0.07 27 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.33 +0.06 27 0 122 0
30DEC25 7.75 C 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.09 +0.02 26 0 92 0
30DEC25 8.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 14 0
30DEC25 8.75 C 0.00 0.00 0.00 0.03 0.00 26 0 22 0
30DEC25 9.00 C 0.00 0.00 0.00 0.02 0.00 27 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
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.53 +0.08 48 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.30 +0.11 48 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.04 +0.10 40 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.82 +0.12 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.56 +0.10 34 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.33 +0.10 32 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.08 +0.10 26 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.88 +0.09 26 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.70 +0.08 27 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.56 +0.08 28 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.43 +0.07 28 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.32 +0.05 28 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.23 +0.04 27 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.04 +0.01 28 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 0.00 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 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.56 - 47 0 0 -
26FEB26 5.25 C 0.00 0.00 0.00 2.32 - 43 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 2.08 - 40 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 1.84 - 37 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 1.60 - 33 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 1.37 - 31 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 1.12 - 26 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 0.93 - 26 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 0.76 - 26 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 0.60 - 26 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 0.47 - 26 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 0.37 - 27 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 0.28 - 27 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 0.21 - 27 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 0.15 - 26 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 0.11 - 27 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 0.08 - 27 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 0.06 - 27 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 0.04 - 27 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 2.57 +0.11 40 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.34 +0.12 39 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.09 +0.10 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.87 +0.12 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.64 +0.11 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.41 +0.09 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.22 +0.12 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.01 +0.08 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.84 +0.09 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.70 +0.07 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.58 +0.05 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.46 +0.06 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.36 +0.03 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.61 +0.10 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.38 +0.11 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.14 +0.11 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.90 +0.10 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.67 +0.09 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.46 +0.09 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.25 +0.07 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.04 +0.07 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.87 +0.02 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.73 +0.02 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.62 +0.04 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.63 +0.12 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.38 +0.10 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.15 +0.11 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.93 +0.11 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.71 +0.10 32 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 1.51 +0.10 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.32 +0.10 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.15 +0.12 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.97 +0.06 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.83 +0.05 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.73 +0.06 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.63 +0.07 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.53 +0.05 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.45 +0.05 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 +0.04 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 +0.03 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
TOTAL CALL 82 475 +79
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV25 7.00 P 0.06 0.06 0.03 0.05 -0.03 26 67 74 -59
27NOV25 7.25 P 0.00 0.00 0.00 0.11 -0.05 25 0 37 0
27NOV25 7.50 P 0.00 0.00 0.00 0.21 -0.08 24 0 67 0
27NOV25 7.75 P 0.00 0.00 0.00 0.37 -0.09 24 0 3 0
27NOV25 8.00 P 0.00 0.00 0.00 0.57 -0.11 25 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.80 -0.11 26 0 5 0
27NOV25 8.50 P 0.00 0.00 0.00 1.04 -0.12 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.29 -0.12 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.54 -0.12 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.79 -0.12 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.04 -0.12 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.29 -0.12 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.54 -0.12 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 3.04 -0.12 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30DEC25 7.00 P 0.10 0.10 0.10 0.11 -0.04 25 60 64 +60
30DEC25 7.25 P 0.00 0.00 0.00 0.20 -0.05 25 0 23 0
30DEC25 7.50 P 0.00 0.00 0.00 0.31 -0.07 25 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.45 -0.09 24 0 4 0
30DEC25 8.00 P 0.00 0.00 0.00 0.64 -0.09 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.84 -0.11 26 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.06 -0.11 26 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.30 -0.11 27 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.54 -0.12 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.79 -0.12 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.04 -0.12 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.29 -0.12 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.54 -0.12 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.04 -0.12 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.18 -0.03 26 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.38 -0.06 26 0 3 0
29JAN26 7.75 P 0.00 0.00 0.00 0.53 -0.06 26 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.71 -0.08 27 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.89 -0.10 27 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.07 -0.12 24 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.30 -0.11 24 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.55 -0.11 27 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.79 -0.12 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.04 -0.12 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.29 -0.12 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.54 -0.12 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.04 -0.12 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
26FEB26 5.25 P 0.00 0.00 0.00 0.01 - 32 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 0.01 - 25 0 0 -
26FEB26 6.00 P 0.00 0.00 0.00 0.03 - 26 0 0 -
26FEB26 6.25 P 0.00 0.00 0.00 0.06 - 27 0 0 -
26FEB26 6.50 P 0.00 0.00 0.00 0.09 - 26 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 0.14 - 26 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 0.21 - 25 0 0 -
26FEB26 7.25 P 0.27 0.28 0.27 0.30 - 25 5 5 -
26FEB26 7.50 P 0.00 0.00 0.00 0.42 - 25 0 0 -
26FEB26 7.75 P 0.00 0.00 0.00 0.58 - 26 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 0.74 - 26 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 0.92 - 26 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 1.12 - 26 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 1.32 - 25 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 1.55 - 25 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 1.80 - 27 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 2.04 - 0 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.20 -0.04 27 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.28 -0.05 27 0 4 0
30MAR26 7.25 P 0.00 0.00 0.00 0.38 -0.06 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.51 -0.06 28 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.67 -0.07 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.81 -0.06 28 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.98 -0.10 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.17 -0.06 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.35 -0.10 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.57 -0.10 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.82 -0.11 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.05 -0.12 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.29 -0.12 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.54 -0.12 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.04 -0.12 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.16 -0.05 26 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.23 -0.05 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.31 -0.07 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.41 -0.07 26 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.52 -0.09 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.65 -0.09 25 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.80 -0.09 25 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.96 -0.10 25 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.16 -0.07 26 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.31 -0.11 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.50 -0.11 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.70 -0.12 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.91 -0.11 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 -0.12 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.34 -0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.56 -0.12 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.79 -0.12 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.25 -0.12 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.26 -0.03 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.34 -0.03 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.54 -0.04 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.65 -0.05 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.79 -0.05 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.93 -0.06 27 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 1.08 -0.07 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 -0.07 27 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 -0.08 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 -0.09 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 -0.09 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 -0.09 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.20 -0.09 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 -0.09 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.62 -0.10 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.84 -0.10 18 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.28 -0.11 0 0 0 0
TOTAL PUT 132 652 +1
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$ 20.42
27NOV25 16.00 C 0.00 0.00 0.00 4.46 -0.14 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 3.96 -0.14 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 3.46 -0.15 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 2.97 -0.14 24 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 2.47 -0.15 19 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 1.99 -0.15 22 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 1.52 -0.16 21 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 1.12 -0.10 22 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.75 -0.12 21 0 0 0
27NOV25 21.00 C 0.25 0.30 0.25 0.26 -0.11 21 33 31 +29
27NOV25 22.00 C 0.06 0.06 0.06 0.07 -0.06 21 23 19 +13
27NOV25 23.00 C 0.03 0.03 0.03 0.01 -0.02 21 3 20 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 14 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.50 -0.14 44 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.00 -0.14 36 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.50 -0.14 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.00 -0.15 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.51 -0.14 29 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 5.01 -0.14 21 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.51 -0.15 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.02 -0.15 22 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.53 -0.15 22 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.05 -0.15 22 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.59 -0.15 23 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.15 -0.15 23 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.74 -0.16 23 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.41 -0.08 24 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.08 -0.08 24 0 0 0
30DEC25 21.00 C 0.48 0.48 0.48 0.57 -0.10 23 15 15 +5
30DEC25 22.00 C 0.28 0.28 0.28 0.27 -0.08 23 15 48 0
30DEC25 23.00 C 0.00 0.00 0.00 0.12 -0.05 23 0 18 0
30DEC25 24.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.58 -0.14 25 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.10 -0.14 25 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.63 -0.15 25 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.18 -0.14 25 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.74 -0.15 24 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 2.34 -0.15 25 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 1.96 -0.15 24 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 1.62 -0.09 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 1.32 -0.09 24 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 0.84 -0.08 25 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.51 -0.06 25 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 0.28 -0.07 25 0 5 0
29JAN26 24.00 C 0.00 0.00 0.00 0.15 -0.05 25 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.64 - 25 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 4.17 - 24 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 3.72 - 25 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 3.29 - 25 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 2.87 - 25 0 0 -
26FEB26 18.50 C 0.00 0.00 0.00 2.48 - 25 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 2.12 - 25 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 1.80 - 25 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 1.50 - 25 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 1.02 - 25 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 0.66 - 25 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 0.42 - 25 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 0.25 - 25 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 0.14 - 25 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 0.08 - 25 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 0.05 - 26 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 0.02 - 25 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30MAR26 13.00 C 0.00 0.00 0.00 7.61 -0.14 26 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.12 -0.14 26 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.63 -0.14 25 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.14 -0.15 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.66 -0.14 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.18 -0.15 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.72 -0.15 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.26 -0.15 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.83 -0.14 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.41 -0.14 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.01 -0.14 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.63 -0.15 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.29 -0.14 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.97 -0.14 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.68 -0.13 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 1.19 -0.12 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.82 -0.10 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.55 -0.08 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.35 -0.07 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.22 -0.05 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.70 -0.15 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.25 -0.15 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.81 -0.15 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.38 -0.15 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.97 -0.15 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.59 -0.15 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.22 -0.15 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.88 -0.15 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.56 -0.15 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.26 -0.14 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.00 -0.14 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.52 -0.14 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.14 -0.12 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.85 -0.10 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.62 -0.08 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.44 -0.07 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.31 -0.06 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.22 -0.05 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.02 -0.16 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.62 -0.16 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.24 -0.16 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.88 -0.16 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.54 -0.16 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.21 -0.16 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.91 -0.16 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.63 -0.15 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.36 -0.16 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.90 -0.14 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.50 -0.14 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.18 -0.12 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.92 -0.10 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.71 -0.09 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.54 -0.08 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.40 -0.08 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.31 -0.06 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
TOTAL CALL 89 384 +47
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
27NOV25 18.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 5 0
27NOV25 19.00 P 0.05 0.05 0.05 0.06 -0.01 22 20 20 +20
27NOV25 19.50 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
27NOV25 20.00 P 0.20 0.25 0.20 0.27 -0.02 21 9 11 0
27NOV25 21.00 P 0.65 0.65 0.65 0.78 -0.01 20 15 0 -15
27NOV25 22.00 P 0.00 0.00 0.00 1.62 +0.06 22 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 2.58 +0.14 0 0 3 -1
27NOV25 24.00 P 0.00 0.00 0.00 3.58 +0.14 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 4.58 +0.14 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 5.58 +0.14 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 6.58 +0.14 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 7.58 +0.14 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 8.58 +0.14 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 9.58 +0.14 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 10.58 +0.14 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 11.58 +0.14 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 12.58 +0.14 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
30DEC25 17.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.13 -0.01 23 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.35 -0.02 23 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.53 -0.02 23 0 17 0
30DEC25 21.00 P 0.00 0.00 0.00 1.03 -0.02 22 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.76 +0.02 23 0 30 0
30DEC25 23.00 P 0.00 0.00 0.00 2.62 +0.10 23 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 3.58 +0.13 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.58 +0.14 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.58 +0.14 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.58 +0.14 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.58 +0.14 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.58 +0.14 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.58 +0.14 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.58 +0.14 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.58 +0.14 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.58 +0.14 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.58 +0.14 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.07 0.00 25 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.38 -0.02 24 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.53 -0.03 24 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.73 -0.02 24 0 66 0
29JAN26 21.00 P 0.00 0.00 0.00 1.25 0.00 24 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 1.93 +0.03 25 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 2.72 +0.08 25 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.62 +0.11 25 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.58 +0.13 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.58 +0.14 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.58 +0.14 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.58 +0.14 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.58 +0.14 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.58 +0.14 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.58 +0.14 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 - 25 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 0.07 - 25 0 0 -
26FEB26 17.00 P 0.00 0.00 0.00 0.11 - 25 0 0 -
26FEB26 17.50 P 0.00 0.00 0.00 0.17 - 25 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 0.26 - 25 0 0 -
26FEB26 18.50 P 0.00 0.00 0.00 0.37 - 25 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 0.51 - 25 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 0.67 - 25 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.87 - 25 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 1.38 - 25 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 2.04 - 25 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 2.80 - 25 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 3.66 - 25 0 0 -
26FEB26 25.00 P 0.00 0.00 0.00 4.59 - 24 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 5.58 - 0 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 6.58 - 0 0 0 -
26FEB26 28.00 P 0.00 0.00 0.00 7.58 - 0 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 8.58 - 0 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 9.58 - 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 -0.01 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 -0.01 25 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.24 0.00 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.78 0.00 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.99 +0.01 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.51 +0.03 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.14 +0.05 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.88 +0.06 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.71 +0.09 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.62 +0.11 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.58 +0.13 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.58 +0.14 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.58 +0.14 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.58 +0.14 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.58 +0.14 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.58 +0.14 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.58 +0.14 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.58 +0.14 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.58 +0.14 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.58 -0.01 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.74 -0.01 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.92 0.00 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.11 0.00 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 1.34 0.00 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 1.86 +0.01 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.48 +0.03 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.18 +0.05 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.95 +0.06 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.78 +0.08 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.66 +0.09 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.60 +0.12 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.58 +0.14 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.58 +0.14 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.58 +0.14 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.58 +0.14 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.58 +0.14 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.58 +0.14 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.58 +0.14 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.62 -0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.77 -0.02 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.93 -0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.12 -0.02 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.33 -0.01 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.56 -0.01 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.08 0.00 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.69 +0.01 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.37 +0.03 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.11 +0.04 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.91 +0.06 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.76 +0.08 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.65 +0.09 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.60 +0.12 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.58 +0.14 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.58 +0.14 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.58 +0.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.58 +0.14 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.58 +0.14 0 0 0 0
TOTAL PUT 44 294 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 5.02
27NOV25 4.10 C 0.00 0.00 0.00 0.96 -0.06 56 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.86 -0.05 51 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.76 -0.05 45 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.66 -0.06 40 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.56 -0.06 35 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.47 -0.06 33 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.39 -0.05 33 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.31 -0.06 31 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.24 -0.06 30 0 15 0
27NOV25 5.00 C 0.00 0.00 0.00 0.18 -0.06 30 0 15 0
27NOV25 5.25 C 0.10 0.10 0.10 0.08 -0.04 29 22 25 +10
27NOV25 5.50 C 0.04 0.04 0.04 0.03 -0.02 29 98 123 +98
27NOV25 5.75 C 0.00 0.00 0.00 0.01 -0.02 30 0 4 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 69 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.56 -0.06 55 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.47 -0.05 56 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.37 -0.05 52 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.27 -0.04 48 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.17 -0.04 44 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.07 -0.05 40 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.98 -0.04 40 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.88 -0.05 36 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.79 -0.06 35 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.70 -0.04 34 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.61 -0.05 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.53 -0.05 31 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.46 -0.04 31 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.39 -0.04 31 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.31 -0.05 28 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.26 -0.05 29 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.16 -0.03 29 0 17 0
30DEC25 5.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.05 -0.01 30 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.03 0.00 31 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.00 -0.04 35 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.91 -0.04 34 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.83 -0.04 34 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.74 -0.04 32 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.66 -0.04 32 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.59 -0.04 32 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.51 -0.04 30 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.44 -0.04 30 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.37 -0.05 28 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.32 -0.05 29 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.22 -0.04 29 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
29JAN26 5.75 C 0.08 0.08 0.08 0.09 -0.02 30 15 15 +15
29JAN26 6.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.00 - 28 0 0 -
26FEB26 4.20 C 0.00 0.00 0.00 0.91 - 28 0 0 -
26FEB26 4.30 C 0.00 0.00 0.00 0.83 - 28 0 0 -
26FEB26 4.40 C 0.00 0.00 0.00 0.75 - 28 0 0 -
26FEB26 4.50 C 0.00 0.00 0.00 0.67 - 28 0 0 -
26FEB26 4.60 C 0.00 0.00 0.00 0.60 - 28 0 0 -
26FEB26 4.70 C 0.00 0.00 0.00 0.54 - 29 0 0 -
26FEB26 4.80 C 0.00 0.00 0.00 0.47 - 28 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 0.43 - 29 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 0.37 - 29 0 0 -
26FEB26 5.25 C 0.00 0.00 0.00 0.26 - 29 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 0.18 - 29 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 0.12 - 29 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 0.08 - 29 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 0.05 - 29 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 0.03 - 29 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 0.02 - 30 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 0.01 - 31 0 0 -
30MAR26 3.70 C 0.00 0.00 0.00 1.41 -0.05 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.33 -0.03 37 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.23 -0.04 34 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.14 -0.05 33 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.06 -0.04 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.97 -0.04 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.89 -0.04 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.82 -0.03 32 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.74 -0.03 31 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.67 -0.04 31 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.60 -0.04 30 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.54 -0.05 30 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.48 -0.04 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.43 -0.03 30 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.31 -0.03 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.22 -0.03 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.16 -0.02 29 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.08 -0.01 30 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.15 -0.04 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.07 -0.03 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.99 -0.04 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.92 -0.04 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.85 -0.04 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.78 -0.04 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.72 -0.05 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.66 -0.05 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.61 -0.04 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.54 -0.06 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.44 -0.05 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.34 -0.06 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.27 -0.05 29 0 9 0
29JUN26 6.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 -0.04 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 48 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 -0.02 29 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.20 -0.03 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.12 -0.06 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.05 -0.05 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.98 -0.05 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 -0.04 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.85 -0.04 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 -0.05 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.74 -0.04 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.68 -0.04 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.63 -0.04 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 -0.03 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 -0.03 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.34 -0.03 30 0 0 0
29SEP26 6.00 C 0.27 0.27 0.27 0.27 -0.03 30 5 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.01 30 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
TOTAL CALL 140 909 +123
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.03 0.00 31 0 25 0
27NOV25 4.70 P 0.00 0.00 0.00 0.05 0.00 31 0 90 0
27NOV25 4.80 P 0.00 0.00 0.00 0.06 0.00 27 0 75 0
27NOV25 4.90 P 0.00 0.00 0.00 0.10 +0.01 29 0 48 0
27NOV25 5.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 21 0
27NOV25 5.25 P 0.00 0.00 0.00 0.29 +0.03 28 0 92 0
27NOV25 5.50 P 0.00 0.00 0.00 0.49 +0.04 26 0 26 0
27NOV25 5.75 P 0.00 0.00 0.00 0.73 +0.05 0 0 7 0
27NOV25 6.00 P 0.00 0.00 0.00 0.98 +0.06 0 0 6 0
27NOV25 6.25 P 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.48 +0.07 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 27 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.03 +0.01 31 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.04 +0.01 30 0 25 0
30DEC25 4.50 P 0.00 0.00 0.00 0.06 +0.02 31 0 16 0
30DEC25 4.60 P 0.00 0.00 0.00 0.08 +0.02 30 0 7 0
30DEC25 4.70 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.17 +0.03 29 0 109 0
30DEC25 5.00 P 0.00 0.00 0.00 0.22 +0.03 29 0 62 0
30DEC25 5.25 P 0.00 0.00 0.00 0.37 +0.05 30 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 0.53 +0.04 27 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.74 +0.04 25 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 0.99 +0.05 31 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.48 +0.07 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.10 0.00 28 0 10 0
29JAN26 4.70 P 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.27 +0.03 30 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.42 +0.06 30 0 25 0
29JAN26 5.50 P 0.00 0.00 0.00 0.57 +0.03 28 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.76 +0.03 26 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.99 +0.04 27 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.03 - 27 0 0 -
26FEB26 4.20 P 0.00 0.00 0.00 0.05 - 29 0 0 -
26FEB26 4.30 P 0.00 0.00 0.00 0.07 - 30 0 0 -
26FEB26 4.40 P 0.00 0.00 0.00 0.09 - 29 0 0 -
26FEB26 4.50 P 0.00 0.00 0.00 0.11 - 29 0 0 -
26FEB26 4.60 P 0.00 0.00 0.00 0.13 - 28 0 0 -
26FEB26 4.70 P 0.00 0.00 0.00 0.17 - 29 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.20 - 28 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 0.24 - 28 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.29 - 28 0 0 -
26FEB26 5.25 P 0.00 0.00 0.00 0.42 - 27 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 0.60 - 28 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 0.80 - 29 0 0 -
26FEB26 6.00 P 0.00 0.00 0.00 1.01 - 28 0 0 -
26FEB26 6.25 P 0.00 0.00 0.00 1.23 - 0 0 0 -
26FEB26 6.50 P 0.00 0.00 0.00 1.48 - 0 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 1.73 - 0 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 1.98 - 0 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 2.23 - 0 0 0 -
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 +0.01 29 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 +0.02 30 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.17 +0.02 29 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.28 +0.02 28 0 7 0
30MAR26 5.00 P 0.00 0.00 0.00 0.33 +0.02 29 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.46 +0.02 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.63 +0.03 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.81 +0.02 27 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.02 +0.03 28 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.49 +0.06 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.73 +0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 0.00 29 0 32 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.32 0.00 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.36 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.42 +0.01 29 0 25 0
29JUN26 5.25 P 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.70 +0.01 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.88 +0.03 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.07 +0.03 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 +0.03 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.49 +0.03 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.74 +0.05 29 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.23 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
29SEP26 4.10 P 0.17 0.17 0.17 0.19 +0.01 30 20 20 +20
29SEP26 4.20 P 0.00 0.00 0.00 0.23 +0.02 31 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 +0.02 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 +0.02 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 +0.01 29 0 57 0
29SEP26 4.60 P 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 +0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.50 +0.02 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.55 +0.02 29 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.69 +0.02 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 +0.01 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 +0.03 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.19 +0.05 27 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.40 +0.03 28 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.60 +0.02 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.81 +0.03 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 +0.04 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 +0.04 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.51 +0.04 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.74 +0.07 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
TOTAL PUT 20 1,266 +20
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$ 36.20
27NOV25 20.00 C 0.00 0.00 0.00 16.43 -0.20 129 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 15.44 -0.52 121 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 14.42 -0.51 109 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 13.39 -0.25 97 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 12.41 -0.24 91 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 11.61 -0.04 102 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 10.45 -0.21 80 0 1 0
27NOV25 27.00 C 0.00 0.00 0.00 9.29 -0.32 49 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 8.54 -0.16 71 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 7.54 -0.17 64 0 45 0
27NOV25 30.00 C 0.00 0.00 0.00 6.63 -0.05 61 0 70 0
27NOV25 31.00 C 0.00 0.00 0.00 5.72 -0.03 57 0 19 0
27NOV25 32.00 C 0.00 0.00 0.00 4.83 -0.11 54 0 62 0
27NOV25 33.00 C 0.00 0.00 0.00 4.09 -0.24 54 0 62 0
27NOV25 34.00 C 0.00 0.00 0.00 3.18 -0.43 47 0 64 0
27NOV25 35.00 C 3.05 3.05 3.05 2.69 -0.34 51 2 268 -2
27NOV25 36.00 C 2.45 2.45 2.45 2.17 -0.27 51 15 146 +8
27NOV25 37.00 C 1.59 2.01 1.59 1.74 -0.19 52 77 541 +35
27NOV25 38.00 C 1.38 1.66 1.35 1.35 -0.23 52 62 542 +12
27NOV25 39.00 C 1.22 1.30 1.04 1.04 -0.25 52 31 216 -9
27NOV25 40.00 C 0.82 1.00 0.82 0.82 -0.25 53 194 733 +9
27NOV25 41.00 C 0.66 0.78 0.62 0.63 -0.26 53 79 1,860 +45
27NOV25 42.00 C 0.54 0.61 0.48 0.48 -0.27 53 104 379 +13
27NOV25 43.00 C 0.48 0.48 0.44 0.36 -0.27 54 15 213 +10
27NOV25 44.00 C 0.35 0.35 0.33 0.27 -0.27 54 31 228 +31
27NOV25 45.00 C 0.28 0.30 0.23 0.20 -0.26 54 50 278 +10
27NOV25 46.00 C 0.21 0.23 0.17 0.15 -0.25 55 108 336 +98
27NOV25 47.00 C 0.18 0.18 0.18 0.11 -0.23 55 2 173 0
27NOV25 48.00 C 0.00 0.00 0.00 0.08 -0.22 55 0 226 0
27NOV25 49.00 C 0.00 0.00 0.00 0.06 -0.21 56 0 245 0
27NOV25 50.00 C 0.00 0.00 0.00 0.05 -0.19 57 0 155 0
27NOV25 52.50 C 0.00 0.00 0.00 0.02 -0.16 57 0 312 0
30DEC25 8.00 C 0.00 0.00 0.00 28.25 -0.38 126 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 28.23 -0.15 211 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 27.86 -0.27 181 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 27.63 -0.25 182 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 27.37 -0.26 176 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 27.36 -0.17 213 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 26.75 -0.56 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 26.66 -0.48 174 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 26.52 -0.12 189 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 25.76 -0.38 0 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 25.47 -0.17 168 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 24.86 -0.29 141 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 24.42 -0.34 147 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 24.19 +0.04 175 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 23.71 +0.05 170 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 22.78 -0.38 79 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 22.25 -0.52 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 22.17 0.00 150 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 21.39 -0.28 112 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 20.92 -0.29 113 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 20.58 -0.09 127 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 19.80 -0.38 68 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 19.69 +0.01 127 0 1,304 0
30DEC25 17.50 C 0.00 0.00 0.00 18.93 -0.16 98 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 18.46 -0.28 98 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 18.03 -0.16 101 0 513 0
30DEC25 19.00 C 0.00 0.00 0.00 17.72 -0.27 112 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 17.20 0.00 107 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 16.79 -0.11 109 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 15.78 -0.18 100 0 1,464 0
30DEC25 22.00 C 0.00 0.00 0.00 14.57 -0.36 80 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 13.59 -0.14 75 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 12.66 -0.04 73 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 11.61 -0.18 64 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 10.49 -0.24 51 0 1,563 0
30DEC25 27.00 C 0.00 0.00 0.00 9.74 -0.20 59 0 1,142 0
30DEC25 28.00 C 0.00 0.00 0.00 8.86 +0.02 58 0 51 0
30DEC25 29.00 C 0.00 0.00 0.00 8.12 -0.13 60 0 22 0
30DEC25 30.00 C 0.00 0.00 0.00 7.16 +0.09 55 0 61 0
30DEC25 31.00 C 0.00 0.00 0.00 6.48 -0.22 56 0 75 0
30DEC25 32.00 C 0.00 0.00 0.00 5.73 -0.05 55 0 128 0
30DEC25 33.00 C 5.20 5.20 5.20 4.76 -0.19 49 2 107 -2
30DEC25 34.00 C 0.00 0.00 0.00 4.39 -0.22 53 0 304 0
30DEC25 35.00 C 0.00 0.00 0.00 3.69 -0.18 51 0 625 0
30DEC25 36.00 C 0.00 0.00 0.00 3.17 -0.29 50 0 201 0
30DEC25 37.00 C 0.00 0.00 0.00 2.73 -0.27 51 0 95 0
30DEC25 38.00 C 2.37 2.37 2.37 2.40 -0.19 52 12 270 -12
30DEC25 39.00 C 2.35 2.35 2.20 2.04 -0.21 52 66 451 +9
30DEC25 40.00 C 1.94 2.03 1.94 1.73 -0.22 52 47 600 -2
30DEC25 41.00 C 1.71 1.71 1.71 1.47 -0.24 52 7 305 0
30DEC25 42.00 C 1.52 1.52 1.45 1.24 -0.27 52 63 3,165 0
30DEC25 43.00 C 0.00 0.00 0.00 1.04 -0.29 52 0 133 0
30DEC25 44.00 C 1.05 1.05 1.02 0.87 -0.31 52 61 295 +9
30DEC25 45.00 C 0.91 0.91 0.91 0.73 -0.31 52 26 1,743 +20
30DEC25 46.00 C 0.85 0.85 0.85 0.61 -0.32 52 3 151 +3
30DEC25 47.00 C 0.69 0.69 0.67 0.50 -0.33 52 16 445 0
30DEC25 48.00 C 0.65 0.65 0.56 0.42 -0.32 53 9 1,017 0
30DEC25 49.00 C 0.00 0.00 0.00 0.35 -0.32 53 0 370 0
30DEC25 50.00 C 0.42 0.50 0.39 0.29 -0.31 53 526 222 -80
30DEC25 52.50 C 0.00 0.00 0.00 0.18 -0.29 53 0 344 0
30DEC25 55.00 C 0.33 0.33 0.31 0.11 -0.26 53 49 353 0
29JAN26 26.00 C 0.00 0.00 0.00 11.02 -0.09 60 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 10.00 -0.42 54 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.26 -0.18 56 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.44 -0.15 55 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.66 -0.01 54 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.88 -0.11 52 0 420 0
29JAN26 32.00 C 0.00 0.00 0.00 6.02 -0.27 49 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.60 +0.09 52 0 10 0
29JAN26 34.00 C 0.00 0.00 0.00 5.01 -0.25 52 0 20 0
29JAN26 35.00 C 4.32 4.32 4.32 4.35 -0.10 50 15 103 -15
29JAN26 36.00 C 0.00 0.00 0.00 3.88 -0.28 50 0 56 0
29JAN26 37.00 C 0.00 0.00 0.00 3.46 -0.23 51 0 76 0
29JAN26 38.00 C 3.39 3.39 3.39 3.12 -0.18 52 15 101 +15
29JAN26 39.00 C 2.76 2.97 2.76 2.79 -0.19 52 48 127 +48
29JAN26 40.00 C 2.56 2.69 2.56 2.48 -0.20 53 38 118 +38
29JAN26 41.00 C 2.36 2.36 2.36 2.20 -0.19 53 15 45 +15
29JAN26 42.00 C 0.00 0.00 0.00 1.96 -0.19 53 0 45 0
29JAN26 43.00 C 0.00 0.00 0.00 1.74 -0.19 53 0 69 0
29JAN26 44.00 C 0.00 0.00 0.00 1.55 -0.18 54 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 1.38 -0.18 54 0 56 0
29JAN26 46.00 C 0.00 0.00 0.00 1.23 -0.18 55 0 30 0
29JAN26 47.00 C 0.00 0.00 0.00 1.09 -0.19 55 0 680 0
29JAN26 48.00 C 1.10 1.10 1.10 0.97 -0.22 55 21 1,418 +9
29JAN26 49.00 C 0.96 0.96 0.96 0.87 -0.16 56 7 259 0
29JAN26 50.00 C 0.00 0.00 0.00 0.78 -0.16 56 0 61 0
29JAN26 52.50 C 0.00 0.00 0.00 0.59 -0.17 57 0 10 0
26FEB26 28.00 C 0.00 0.00 0.00 9.56 - 54 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 8.78 - 53 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 7.96 - 51 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 7.00 - 47 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 6.69 - 52 0 0 -
26FEB26 33.00 C 0.00 0.00 0.00 5.72 - 47 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 5.51 - 51 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 4.85 - 49 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 4.39 - 50 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 3.99 - 50 0 0 -
26FEB26 38.00 C 0.00 0.00 0.00 3.61 - 51 0 0 -
26FEB26 39.00 C 0.00 0.00 0.00 3.26 - 51 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 2.95 - 51 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 2.67 - 52 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 2.40 - 52 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 2.16 - 52 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 1.94 - 52 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 1.74 - 52 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 1.57 - 52 0 0 -
30MAR26 8.00 C 0.00 0.00 0.00 28.48 -0.41 128 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 28.37 -0.07 141 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 27.97 -0.46 121 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 27.96 +0.08 143 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.43 -0.31 109 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.42 -0.11 134 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.20 -0.21 133 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.87 -0.27 124 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.70 -0.02 128 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.93 -0.54 94 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.73 -0.01 120 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.19 -0.31 113 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 24.42 -0.51 78 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.22 -0.24 106 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 23.76 -0.20 105 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 22.78 -0.80 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.53 -0.46 79 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.17 -0.12 88 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 21.53 -0.31 73 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 21.30 -0.14 89 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.91 -0.10 91 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.80 -0.47 0 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 19.69 +0.01 73 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.93 -0.69 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.46 -0.44 33 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 18.10 -0.30 59 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.75 -0.26 65 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.33 -0.25 67 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 16.79 -0.12 62 0 289 0
30MAR26 21.00 C 0.00 0.00 0.00 16.10 +0.14 69 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 15.08 +0.15 63 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 14.07 -0.26 58 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 13.16 -0.29 56 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 12.31 +0.05 55 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 11.46 -0.10 54 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 10.77 +0.15 55 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 9.82 -0.14 51 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 9.22 -0.03 53 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 8.59 +0.03 54 0 59 0
30MAR26 31.00 C 0.00 0.00 0.00 7.72 -0.27 50 0 41 0
30MAR26 32.00 C 0.00 0.00 0.00 7.33 +0.20 53 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 6.73 +0.04 53 0 79 0
30MAR26 34.00 C 0.00 0.00 0.00 6.22 +0.14 53 0 15 0
30MAR26 35.00 C 0.00 0.00 0.00 5.46 -0.27 50 0 28 0
30MAR26 36.00 C 0.00 0.00 0.00 5.01 -0.26 50 0 5,225 0
30MAR26 37.00 C 0.00 0.00 0.00 4.51 -0.35 50 0 34 0
30MAR26 38.00 C 4.40 4.40 4.40 4.22 -0.38 51 2 223 0
30MAR26 39.00 C 0.00 0.00 0.00 3.90 -0.23 52 0 420 0
30MAR26 40.00 C 3.73 3.79 3.63 3.59 -0.22 52 7 3,156 +1
30MAR26 41.00 C 0.00 0.00 0.00 3.32 -0.20 52 0 35 0
30MAR26 42.00 C 0.00 0.00 0.00 3.15 -0.15 54 0 846 0
30MAR26 43.00 C 0.00 0.00 0.00 3.00 -0.10 55 0 243 0
30MAR26 44.00 C 0.00 0.00 0.00 2.86 -0.05 56 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 2.74 -0.01 58 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 2.63 +0.03 59 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 2.54 +0.08 60 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 2.46 +0.12 62 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 2.38 +0.16 63 0 1,619 0
30MAR26 50.00 C 0.00 0.00 0.00 2.31 +0.19 64 0 2,545 0
30MAR26 52.50 C 0.00 0.00 0.00 2.18 +0.28 68 0 103 0
29JUN26 17.50 C 0.00 0.00 0.00 19.63 -0.02 67 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 18.66 -0.50 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.24 -0.52 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.75 -0.52 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.60 -0.02 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.23 +0.05 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.35 -0.12 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.14 -0.15 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.57 +0.01 53 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 13.76 -0.11 52 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 12.97 -0.25 52 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 12.21 -0.19 51 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 11.61 +0.08 53 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 10.89 -0.01 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 9.87 -0.44 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.61 -0.11 52 0 150 0
29JUN26 31.00 C 0.00 0.00 0.00 9.02 +0.05 52 0 24 0
29JUN26 32.00 C 0.00 0.00 0.00 8.42 -0.08 51 0 95 0
29JUN26 33.00 C 0.00 0.00 0.00 7.74 -0.25 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.19 -0.17 49 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 6.76 -0.28 50 0 14 0
29JUN26 36.00 C 0.00 0.00 0.00 6.34 -0.27 50 0 35 0
29JUN26 37.00 C 5.95 5.95 5.95 5.94 -0.26 50 1 61 +1
29JUN26 38.00 C 0.00 0.00 0.00 5.58 -0.25 51 0 114 0
29JUN26 39.00 C 0.00 0.00 0.00 5.25 -0.23 51 0 40 0
29JUN26 40.00 C 0.00 0.00 0.00 4.93 -0.23 51 0 38 0
29JUN26 41.00 C 0.00 0.00 0.00 4.64 -0.22 52 0 68 0
29JUN26 42.00 C 0.00 0.00 0.00 4.36 -0.22 52 0 6 0
29JUN26 43.00 C 0.00 0.00 0.00 4.11 -0.21 52 0 21 0
29JUN26 44.00 C 0.00 0.00 0.00 3.88 -0.20 53 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 3.66 -0.19 53 0 62 0
29JUN26 46.00 C 0.00 0.00 0.00 3.47 -0.17 53 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 3.27 -0.17 53 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 3.09 -0.17 54 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 2.91 -0.18 54 0 75 0
29JUN26 50.00 C 0.00 0.00 0.00 2.75 -0.18 54 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 2.39 -0.25 55 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 15.82 -0.23 50 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.07 -0.25 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.28 -0.30 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.56 -0.25 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.85 -0.35 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.17 -0.30 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.52 -0.31 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.97 -0.21 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 10.37 -0.29 50 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 9.89 -0.15 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.49 -0.13 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.80 -0.14 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.38 -0.17 50 0 1 0
29SEP26 35.00 C 0.00 0.00 0.00 7.90 -0.28 50 0 26 0
29SEP26 36.00 C 0.00 0.00 0.00 7.50 -0.27 50 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 7.12 -0.27 51 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 6.77 -0.26 51 0 111 0
29SEP26 39.00 C 0.00 0.00 0.00 6.44 -0.25 51 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 6.36 -0.01 53 0 393 0
29SEP26 41.00 C 0.00 0.00 0.00 5.84 -0.23 52 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 5.56 -0.23 52 0 23 0
29SEP26 43.00 C 0.00 0.00 0.00 5.30 -0.22 52 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 5.06 -0.22 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.83 -0.21 53 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 4.61 -0.21 53 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 4.43 -0.18 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.26 -0.15 54 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 4.10 -0.13 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.95 -0.10 55 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 3.61 -0.04 56 0 36 0
TOTAL CALL 1,826 53,334 +317
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
27NOV25 22.00 P 0.01 0.01 0.01 0.01 0.00 72 100 119 +80
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 247 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 168 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 133 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
27NOV25 27.00 P 0.06 0.06 0.06 0.02 0.00 49 25 234 +25
27NOV25 28.00 P 0.00 0.00 0.00 0.05 0.00 50 0 470 0
27NOV25 29.00 P 0.12 0.13 0.12 0.09 0.00 50 125 498 +125
27NOV25 30.00 P 0.22 0.22 0.18 0.16 0.00 49 100 852 +64
27NOV25 31.00 P 0.26 0.26 0.25 0.28 +0.01 50 42 547 -3
27NOV25 32.00 P 0.41 0.47 0.40 0.46 +0.02 50 33 1,153 +7
27NOV25 33.00 P 0.77 0.77 0.60 0.69 +0.02 50 71 580 -8
27NOV25 34.00 P 1.02 1.03 0.80 0.97 0.00 49 140 965 +30
27NOV25 35.00 P 1.38 1.38 1.10 1.35 -0.01 49 113 950 -65
27NOV25 36.00 P 1.62 1.81 1.62 1.85 +0.08 50 44 378 -4
27NOV25 37.00 P 2.40 2.40 2.11 2.35 +0.03 49 27 392 +18
27NOV25 38.00 P 0.00 0.00 0.00 3.04 +0.15 51 0 384 0
27NOV25 39.00 P 0.00 0.00 0.00 3.72 -0.05 51 0 219 0
27NOV25 40.00 P 0.00 0.00 0.00 4.39 -0.18 48 0 171 0
27NOV25 41.00 P 0.00 0.00 0.00 5.49 +0.08 58 0 146 0
27NOV25 42.00 P 0.00 0.00 0.00 6.16 +0.04 52 0 47 0
27NOV25 43.00 P 0.00 0.00 0.00 6.98 -0.14 49 0 74 0
27NOV25 44.00 P 0.00 0.00 0.00 7.86 -0.12 45 0 30 0
27NOV25 45.00 P 0.00 0.00 0.00 8.80 -0.03 0 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 9.80 +0.06 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 10.85 +0.38 55 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 11.82 +0.26 54 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 12.81 +0.24 55 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 13.86 +0.28 67 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 16.30 +0.28 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 139 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 76 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 631 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.05 +0.03 55 0 2,498 0
30DEC25 24.00 P 0.00 0.00 0.00 0.08 +0.05 55 0 244 0
30DEC25 25.00 P 0.00 0.00 0.00 0.12 +0.07 54 0 1,256 0
30DEC25 26.00 P 0.00 0.00 0.00 0.18 +0.09 53 0 1,759 0
30DEC25 27.00 P 0.00 0.00 0.00 0.26 +0.11 53 0 1,234 0
30DEC25 28.00 P 0.00 0.00 0.00 0.36 +0.12 52 0 669 0
30DEC25 29.00 P 0.44 0.44 0.42 0.50 +0.13 52 31 755 +6
30DEC25 30.00 P 0.59 0.59 0.56 0.68 +0.14 52 29 1,380 -2
30DEC25 31.00 P 0.86 0.86 0.74 0.89 +0.12 51 28 378 +14
30DEC25 32.00 P 1.12 1.12 1.12 1.15 +0.10 51 25 637 0
30DEC25 33.00 P 1.32 1.32 1.32 1.46 +0.09 50 3 396 0
30DEC25 34.00 P 0.00 0.00 0.00 1.82 +0.09 50 0 516 0
30DEC25 35.00 P 2.16 2.23 2.16 2.23 +0.07 49 9 998 -1
30DEC25 36.00 P 2.62 2.62 2.58 2.76 +0.11 50 46 2,045 +30
30DEC25 37.00 P 0.00 0.00 0.00 3.28 +0.10 50 0 1,453 0
30DEC25 38.00 P 0.00 0.00 0.00 3.86 -0.04 49 0 872 0
30DEC25 39.00 P 0.00 0.00 0.00 4.54 -0.10 50 0 196 0
30DEC25 40.00 P 0.00 0.00 0.00 5.26 +0.02 50 0 95 0
30DEC25 41.00 P 0.00 0.00 0.00 5.97 -0.08 50 0 337 0
30DEC25 42.00 P 0.00 0.00 0.00 6.86 +0.25 52 0 1,531 0
30DEC25 43.00 P 0.00 0.00 0.00 7.38 -0.44 46 0 8 0
30DEC25 44.00 P 0.00 0.00 0.00 8.28 -0.16 47 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.57 +0.19 58 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.19 +0.07 51 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 10.89 +0.10 43 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 11.82 0.00 40 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 12.97 -0.01 52 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 13.88 +0.30 50 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 16.72 +0.57 71 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 18.90 +0.27 63 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.28 +0.08 49 0 113 0
29JAN26 27.00 P 0.00 0.00 0.00 0.40 +0.09 49 0 15 0
29JAN26 28.00 P 0.00 0.00 0.00 0.57 +0.11 49 0 155 0
29JAN26 29.00 P 0.69 0.69 0.69 0.75 +0.11 49 5 38 +5
29JAN26 30.00 P 0.91 0.91 0.91 0.95 +0.08 49 25 141 +25
29JAN26 31.00 P 1.17 1.17 1.17 1.22 +0.06 49 25 676 +25
29JAN26 32.00 P 1.39 1.39 1.39 1.54 +0.05 49 3 299 +3
29JAN26 33.00 P 1.94 1.94 1.94 1.90 +0.03 49 25 479 0
29JAN26 34.00 P 0.00 0.00 0.00 2.33 +0.04 49 0 228 0
29JAN26 35.00 P 2.70 2.70 2.70 2.80 +0.05 49 11 771 0
29JAN26 36.00 P 3.09 3.09 3.09 3.29 +0.03 49 12 144 +12
29JAN26 37.00 P 0.00 0.00 0.00 3.90 +0.09 50 0 60 0
29JAN26 38.00 P 4.34 4.34 4.34 4.53 +0.08 50 15 24 +7
29JAN26 39.00 P 0.00 0.00 0.00 5.06 +0.09 49 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 5.83 -0.01 50 0 100 0
29JAN26 41.00 P 0.00 0.00 0.00 6.58 -0.03 51 0 126 0
29JAN26 42.00 P 0.00 0.00 0.00 7.34 +0.17 51 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 8.11 +0.29 51 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 8.75 -0.27 49 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.87 +0.33 54 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.97 +0.58 59 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.90 +0.70 61 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 12.13 -0.22 47 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.56 +0.16 60 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.17 -0.17 53 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 16.82 +0.15 63 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.80 - 49 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 1.01 - 49 0 0 -
26FEB26 30.00 P 1.18 1.18 1.18 1.31 - 49 6 6 -
26FEB26 31.00 P 0.00 0.00 0.00 1.58 - 49 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 1.92 - 49 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 2.30 - 48 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 2.74 - 49 0 0 -
26FEB26 35.00 P 3.29 3.29 3.29 3.22 - 49 15 15 -
26FEB26 36.00 P 0.00 0.00 0.00 3.75 - 49 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 4.34 - 49 0 0 -
26FEB26 38.00 P 0.00 0.00 0.00 4.96 - 50 0 0 -
26FEB26 39.00 P 0.00 0.00 0.00 5.49 - 49 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 6.11 - 48 0 0 -
26FEB26 41.00 P 0.00 0.00 0.00 6.87 - 49 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 7.98 - 54 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 8.24 - 48 0 0 -
26FEB26 44.00 P 0.00 0.00 0.00 9.51 - 54 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 9.97 - 50 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 11.21 - 56 0 0 -
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 68 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 +0.02 69 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 +0.03 69 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 +0.04 69 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 +0.06 70 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 +0.07 69 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.09 +0.08 67 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.11 +0.10 67 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.12 +0.11 66 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.15 +0.14 66 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.17 +0.16 66 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.20 +0.18 66 0 7 0
30MAR26 18.50 P 0.00 0.00 0.00 0.22 +0.19 65 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.26 +0.22 64 0 60 0
30MAR26 19.50 P 0.00 0.00 0.00 0.29 +0.24 64 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.33 +0.27 63 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.41 +0.31 62 0 347 0
30MAR26 22.00 P 0.00 0.00 0.00 0.51 +0.36 61 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.63 +0.40 61 0 438 0
30MAR26 24.00 P 0.00 0.00 0.00 0.76 +0.43 59 0 65 0
30MAR26 25.00 P 0.00 0.00 0.00 0.91 +0.46 59 0 214 0
30MAR26 26.00 P 0.00 0.00 0.00 1.09 +0.48 58 0 402 0
30MAR26 27.00 P 0.00 0.00 0.00 1.27 +0.47 57 0 91 0
30MAR26 28.00 P 0.00 0.00 0.00 1.49 +0.46 56 0 103 0
30MAR26 29.00 P 0.00 0.00 0.00 1.71 +0.41 55 0 472 0
30MAR26 30.00 P 0.00 0.00 0.00 1.99 +0.39 54 0 1,480 0
30MAR26 31.00 P 0.00 0.00 0.00 2.27 +0.32 53 0 252 0
30MAR26 32.00 P 2.30 2.30 2.30 2.58 +0.26 52 20 80 0
30MAR26 33.00 P 0.00 0.00 0.00 2.92 +0.19 51 0 126 0
30MAR26 34.00 P 0.00 0.00 0.00 3.27 +0.08 50 0 243 0
30MAR26 35.00 P 0.00 0.00 0.00 3.75 +0.07 50 0 1,200 0
30MAR26 36.00 P 0.00 0.00 0.00 4.26 +0.09 50 0 9,048 0
30MAR26 37.00 P 4.69 4.69 4.69 4.57 -0.12 47 20 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 5.51 +0.16 51 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 6.15 -0.08 51 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 6.82 +0.18 51 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 7.49 +0.10 51 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 8.28 -0.11 52 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 9.34 +0.51 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.93 -0.06 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.77 -0.02 55 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 11.62 +0.41 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.51 +0.45 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.39 +0.42 58 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.28 +0.48 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.17 +0.57 59 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.45 +0.48 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 +0.10 52 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 +0.11 52 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.22 +0.11 51 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.26 +0.12 51 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.29 +0.12 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.33 +0.12 51 0 43 0
29JUN26 21.00 P 0.00 0.00 0.00 0.41 +0.11 50 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.51 +0.10 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.63 +0.08 48 0 435 0
29JUN26 24.00 P 0.00 0.00 0.00 0.78 +0.05 48 0 8 0
29JUN26 25.00 P 0.00 0.00 0.00 1.00 +0.08 48 0 64 0
29JUN26 26.00 P 0.00 0.00 0.00 1.23 +0.07 48 0 61 0
29JUN26 27.00 P 0.00 0.00 0.00 1.51 +0.08 49 0 225 0
29JUN26 28.00 P 0.00 0.00 0.00 1.79 +0.05 49 0 333 0
29JUN26 29.00 P 0.00 0.00 0.00 2.12 +0.05 49 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 2.48 +0.04 49 0 288 0
29JUN26 31.00 P 0.00 0.00 0.00 2.88 +0.06 49 0 92 0
29JUN26 32.00 P 0.00 0.00 0.00 3.30 +0.05 49 0 539 0
29JUN26 33.00 P 0.00 0.00 0.00 3.77 +0.06 49 0 57 0
29JUN26 34.00 P 0.00 0.00 0.00 4.26 +0.06 49 0 585 0
29JUN26 35.00 P 0.00 0.00 0.00 4.79 +0.06 49 0 113 0
29JUN26 36.00 P 5.42 5.42 5.42 5.35 +0.09 50 20 85 +20
29JUN26 37.00 P 0.00 0.00 0.00 5.95 +0.11 50 0 62 0
29JUN26 38.00 P 0.00 0.00 0.00 6.57 +0.10 50 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 7.18 -0.09 50 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 8.03 +0.39 52 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 8.46 -0.10 50 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 9.30 +0.03 51 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 10.14 +0.17 53 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 10.66 -0.02 51 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 11.42 +0.16 51 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 12.42 +0.14 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.39 +0.58 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.21 +0.58 55 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 15.08 +0.63 56 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 15.93 +0.33 56 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 17.74 -0.20 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.81 +0.05 48 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 1.01 +0.06 48 0 37 0
29SEP26 24.00 P 0.00 0.00 0.00 1.26 +0.07 49 0 18 0
29SEP26 25.00 P 0.00 0.00 0.00 1.51 +0.07 49 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.78 +0.04 49 0 20 0
29SEP26 27.00 P 0.00 0.00 0.00 2.11 +0.05 49 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.42 0.00 49 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 2.83 +0.01 49 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 3.23 +0.01 49 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 3.65 +0.01 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.14 +0.04 50 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 4.63 +0.03 50 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 5.15 +0.05 50 0 49 0
29SEP26 35.00 P 0.00 0.00 0.00 5.70 +0.05 50 0 221 0
29SEP26 36.00 P 0.00 0.00 0.00 6.28 +0.10 50 0 234 0
29SEP26 37.00 P 0.00 0.00 0.00 6.89 +0.06 51 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 7.52 +0.10 51 0 108 0
29SEP26 39.00 P 0.00 0.00 0.00 8.19 +0.12 51 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 8.81 +0.17 51 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 9.50 +0.04 51 0 115 0
29SEP26 42.00 P 0.00 0.00 0.00 10.26 +0.13 52 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.95 +0.17 52 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.77 +0.07 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.45 +0.11 53 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 13.26 +0.09 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.04 +0.23 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.86 +0.15 54 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 15.68 +0.12 54 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 17.01 +0.65 58 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 18.43 +0.17 53 0 5 0
TOTAL PUT 1,193 83,916 +413
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.92
27NOV25 3.80 C 0.000 0.000 0.000 2.126 -0.115 0 0 0 0
27NOV25 3.90 C 0.000 0.000 0.000 2.025 -0.097 0 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 1.923 -0.113 0 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 1.847 -0.136 77 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 1.721 -0.164 0 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.622 -0.102 0 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 1.523 -0.158 0 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.423 -0.112 0 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.332 -0.143 24 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.232 -0.109 0 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.123 -0.106 0 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.026 -0.110 0 0 112 0
27NOV25 5.00 C 0.000 0.000 0.000 0.926 -0.111 0 0 345 0
27NOV25 5.25 C 0.000 0.000 0.000 0.708 -0.104 34 0 235 0
27NOV25 5.50 C 0.500 0.570 0.500 0.455 -0.100 23 61 187 +51
27NOV25 5.75 C 0.320 0.320 0.320 0.256 -0.089 22 30 449 0
27NOV25 6.00 C 0.139 0.174 0.139 0.122 -0.067 23 39 384 +1
27NOV25 6.25 C 0.082 0.082 0.076 0.049 -0.041 24 10 332 0
27NOV25 6.50 C 0.040 0.040 0.019 0.015 -0.024 23 235 287 +20
27NOV25 6.75 C 0.013 0.013 0.013 0.004 -0.010 24 40 210 +40
27NOV25 7.00 C 0.006 0.006 0.003 0.001 -0.003 24 206 207 +156
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 31 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 150 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 3.226 -0.110 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 3.126 -0.110 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 3.037 -0.155 56 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.927 -0.111 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.827 -0.138 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.739 -0.138 52 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.639 -0.148 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.529 -0.111 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.429 -0.112 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.330 -0.111 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.230 -0.112 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.131 -0.111 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.043 -0.100 36 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.943 -0.094 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.847 -0.136 40 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.736 -0.149 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.645 -0.153 25 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.533 -0.148 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.437 -0.142 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.337 -0.154 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.238 -0.151 0 0 21 0
30DEC25 4.80 C 0.000 0.000 0.000 1.152 -0.135 26 0 500 0
30DEC25 4.90 C 0.000 0.000 0.000 1.056 -0.080 26 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.961 -0.076 26 0 110 0
30DEC25 5.25 C 0.000 0.000 0.000 0.734 -0.108 26 0 336 0
30DEC25 5.50 C 0.000 0.000 0.000 0.515 -0.101 23 0 1,682 0
30DEC25 5.75 C 0.000 0.000 0.000 0.349 -0.063 24 0 327 0
30DEC25 6.00 C 0.000 0.000 0.000 0.222 -0.029 25 0 1,223 0
30DEC25 6.25 C 0.000 0.000 0.000 0.131 -0.024 25 0 42 0
30DEC25 6.50 C 0.075 0.075 0.054 0.072 -0.011 25 30 146 +25
30DEC25 6.75 C 0.000 0.000 0.000 0.037 -0.004 25 0 44 0
30DEC25 7.00 C 0.000 0.000 0.000 0.019 0.000 26 0 5 0
30DEC25 7.25 C 0.000 0.000 0.000 0.009 +0.001 26 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.004 +0.001 26 0 64 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 -0.001 24 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 2.131 -0.153 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 2.043 -0.138 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.943 -0.094 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.847 -0.136 36 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.736 -0.149 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.645 -0.153 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.534 -0.147 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.437 -0.142 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.337 -0.154 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.238 -0.151 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.152 -0.135 23 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.056 -0.131 24 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.961 -0.123 24 0 15 0
29JAN26 5.25 C 0.000 0.000 0.000 0.734 -0.108 24 0 1 0
29JAN26 5.50 C 0.000 0.000 0.000 0.515 -0.104 22 0 2 0
29JAN26 5.75 C 0.000 0.000 0.000 0.349 -0.081 22 0 451 0
29JAN26 6.00 C 0.264 0.264 0.264 0.222 -0.040 23 30 122 +13
29JAN26 6.25 C 0.000 0.000 0.000 0.136 -0.033 23 0 56 0
29JAN26 6.50 C 0.000 0.000 0.000 0.076 -0.020 23 0 100 0
29JAN26 6.75 C 0.000 0.000 0.000 0.040 -0.011 23 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.020 -0.006 23 0 30 0
29JAN26 7.25 C 0.000 0.000 0.000 0.010 -0.003 23 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 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 0.000 31 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.745 - 0 0 0 -
26FEB26 4.30 C 0.000 0.000 0.000 1.645 - 0 0 0 -
26FEB26 4.40 C 0.000 0.000 0.000 1.547 - 24 0 0 -
26FEB26 4.50 C 0.000 0.000 0.000 1.447 - 0 0 0 -
26FEB26 4.60 C 0.000 0.000 0.000 1.349 - 23 0 0 -
26FEB26 4.70 C 0.000 0.000 0.000 1.238 - 0 0 0 -
26FEB26 4.80 C 0.000 0.000 0.000 1.152 - 22 0 0 -
26FEB26 4.90 C 0.000 0.000 0.000 1.056 - 22 0 0 -
26FEB26 5.00 C 0.000 0.000 0.000 0.961 - 22 0 0 -
26FEB26 5.25 C 0.000 0.000 0.000 0.734 - 22 0 0 -
26FEB26 5.50 C 0.000 0.000 0.000 0.523 - 21 0 0 -
26FEB26 5.75 C 0.000 0.000 0.000 0.371 - 22 0 0 -
26FEB26 6.00 C 0.000 0.000 0.000 0.251 - 22 0 0 -
26FEB26 6.25 C 0.000 0.000 0.000 0.156 - 22 0 0 -
26FEB26 6.50 C 0.000 0.000 0.000 0.095 - 22 0 0 -
26FEB26 6.75 C 0.000 0.000 0.000 0.054 - 22 0 0 -
26FEB26 7.00 C 0.000 0.000 0.000 0.031 - 22 0 0 -
26FEB26 7.25 C 0.000 0.000 0.000 0.016 - 22 0 0 -
26FEB26 7.50 C 0.000 0.000 0.000 0.009 - 22 0 0 -
26FEB26 7.75 C 0.000 0.000 0.000 0.005 - 23 0 0 -
26FEB26 8.00 C 0.000 0.000 0.000 0.002 - 22 0 0 -
26FEB26 8.25 C 0.000 0.000 0.000 0.001 - 22 0 0 -
26FEB26 8.50 C 0.000 0.000 0.000 0.001 - 24 0 0 -
26FEB26 8.75 C 0.000 0.000 0.000 0.001 - 26 0 0 -
26FEB26 9.00 C 0.000 0.000 0.000 0.001 - 27 0 0 -
30MAR26 3.00 C 0.000 0.000 0.000 2.930 -0.126 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.831 -0.134 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.739 -0.138 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.639 -0.148 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.529 -0.125 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.433 -0.120 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.335 -0.112 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.234 -0.121 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.134 -0.150 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.043 -0.138 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.943 -0.121 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.847 -0.136 31 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.745 -0.140 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.645 -0.153 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.547 -0.134 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.450 -0.129 25 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.349 -0.142 21 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 1.243 -0.146 0 0 740 0
30MAR26 4.80 C 0.000 0.000 0.000 1.155 -0.132 22 0 201 0
30MAR26 4.90 C 0.000 0.000 0.000 1.061 -0.126 22 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 0.961 -0.128 20 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.737 -0.136 20 0 102 0
30MAR26 5.50 C 0.000 0.000 0.000 0.555 -0.122 21 0 106 0
30MAR26 5.75 C 0.000 0.000 0.000 0.423 -0.056 23 0 303 0
30MAR26 6.00 C 0.339 0.342 0.339 0.297 -0.072 23 2 42 +2
30MAR26 6.25 C 0.000 0.000 0.000 0.211 -0.054 23 0 1 0
30MAR26 6.50 C 0.184 0.184 0.184 0.141 -0.043 23 15 15 +2
30MAR26 6.75 C 0.000 0.000 0.000 0.091 -0.035 23 0 16 0
30MAR26 7.00 C 0.000 0.000 0.000 0.058 -0.025 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.036 -0.018 23 0 72 0
30MAR26 7.50 C 0.000 0.000 0.000 0.022 -0.012 23 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.013 -0.008 23 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.008 -0.005 23 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.005 -0.003 24 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.003 -0.002 24 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.134 -0.150 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.047 -0.134 30 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.943 -0.143 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.847 -0.136 26 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.745 -0.140 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.645 -0.153 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.547 -0.134 18 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.450 -0.129 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.349 -0.142 17 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.263 -0.126 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.170 -0.119 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.075 -0.128 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.008 -0.123 22 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.812 -0.119 22 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.652 -0.097 22 0 51 0
29JUN26 5.75 C 0.000 0.000 0.000 0.516 -0.093 22 0 327 0
29JUN26 6.00 C 0.000 0.000 0.000 0.401 -0.085 23 0 275 0
29JUN26 6.25 C 0.000 0.000 0.000 0.321 -0.049 24 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.246 -0.043 24 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.183 -0.035 24 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.134 -0.029 24 0 0 0
29JUN26 7.25 C 0.000 0.000 0.000 0.098 -0.021 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.070 -0.016 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.050 -0.011 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.035 -0.009 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.024 -0.007 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.016 -0.006 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.011 -0.004 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.008 -0.002 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.142 -0.142 20 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.047 -0.134 25 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.943 -0.143 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.847 -0.136 21 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.745 -0.140 18 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.645 -0.153 15 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.548 -0.133 17 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.456 -0.123 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.367 -0.125 18 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.289 -0.115 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.212 -0.092 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.139 -0.089 21 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 1.067 -0.089 21 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.900 -0.085 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.750 -0.081 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.618 -0.075 23 0 5 0
29SEP26 6.00 C 0.000 0.000 0.000 0.505 -0.068 23 0 530 0
29SEP26 6.25 C 0.000 0.000 0.000 0.408 -0.061 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.327 -0.052 23 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.259 -0.048 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.207 -0.039 23 0 15 0
29SEP26 7.25 C 0.000 0.000 0.000 0.167 -0.034 24 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.131 -0.030 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.100 -0.026 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.076 -0.023 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.058 -0.018 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.044 -0.014 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.032 -0.013 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.025 -0.009 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.018 -0.008 24 0 0 0
TOTAL CALL 698 12,680 +310
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 1 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 1 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 27 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 59 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 101 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 166 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 201 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 352 0
27NOV25 5.25 P 0.006 0.006 0.006 0.005 0.000 24 55 417 +40
27NOV25 5.50 P 0.019 0.023 0.019 0.023 +0.002 24 84 284 +41
27NOV25 5.75 P 0.052 0.075 0.052 0.075 +0.011 23 41 390 +29
27NOV25 6.00 P 0.160 0.164 0.160 0.191 +0.027 24 43 249 +32
27NOV25 6.25 P 0.000 0.000 0.000 0.371 +0.053 25 0 8 0
27NOV25 6.50 P 0.000 0.000 0.000 0.596 +0.076 28 0 1 0
27NOV25 6.75 P 0.000 0.000 0.000 0.836 +0.090 31 0 0 0
27NOV25 7.00 P 1.005 1.005 1.005 1.112 +0.132 48 1 1 -2
27NOV25 7.25 P 1.232 1.232 1.232 1.370 +0.140 58 1 1 -2
27NOV25 7.50 P 0.000 0.000 0.000 1.590 +0.103 52 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 1.839 +0.104 57 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.139 +0.159 84 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 2.389 +0.154 91 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.589 +0.109 73 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.898 +0.168 105 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 3.146 +0.164 110 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 3.343 +0.113 90 0 0 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 64 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 62 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 59 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 56 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 54 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 51 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 49 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 46 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 44 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 42 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.003 +0.002 26 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.005 +0.003 26 0 778 0
30DEC25 4.90 P 0.000 0.000 0.000 0.008 +0.005 26 0 292 0
30DEC25 5.00 P 0.000 0.000 0.000 0.011 +0.006 25 0 1,350 0
30DEC25 5.25 P 0.031 0.032 0.031 0.035 +0.018 26 13 113 +5
30DEC25 5.50 P 0.069 0.085 0.069 0.082 +0.034 26 7 355 -4
30DEC25 5.75 P 0.170 0.170 0.170 0.164 +0.054 26 1 225 +1
30DEC25 6.00 P 0.301 0.301 0.301 0.286 +0.074 26 33 201 +33
30DEC25 6.25 P 0.000 0.000 0.000 0.448 +0.089 27 0 15 0
30DEC25 6.50 P 0.000 0.000 0.000 0.646 +0.099 28 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 0.845 +0.099 26 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.114 +0.119 35 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.370 +0.140 41 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.627 +0.140 48 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.885 +0.140 54 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.142 +0.162 60 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.400 +0.165 66 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.657 +0.177 71 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.915 +0.185 77 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.168 +0.186 81 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.426 +0.163 87 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.002 +0.001 24 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.005 +0.002 23 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.012 +0.005 23 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.018 +0.007 23 0 75 0
29JAN26 5.00 P 0.000 0.000 0.000 0.027 +0.009 23 0 270 0
29JAN26 5.25 P 0.047 0.047 0.047 0.060 +0.015 23 15 39 +15
29JAN26 5.50 P 0.120 0.120 0.120 0.123 +0.025 22 5 96 +5
29JAN26 5.75 P 0.000 0.000 0.000 0.226 +0.041 23 0 235 0
29JAN26 6.00 P 0.000 0.000 0.000 0.369 +0.059 23 0 37 0
29JAN26 6.25 P 0.000 0.000 0.000 0.545 +0.072 24 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 0.746 +0.080 25 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 0.950 +0.080 23 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.198 +0.116 27 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.436 +0.132 28 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.683 +0.138 31 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.924 +0.142 31 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.172 +0.144 34 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.434 +0.151 41 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.673 +0.147 41 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.921 +0.171 43 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.170 +0.158 46 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.426 +0.132 51 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 - 22 0 0 -
26FEB26 4.30 P 0.000 0.000 0.000 0.002 - 23 0 0 -
26FEB26 4.40 P 0.000 0.000 0.000 0.003 - 22 0 0 -
26FEB26 4.50 P 0.000 0.000 0.000 0.005 - 22 0 0 -
26FEB26 4.60 P 0.000 0.000 0.000 0.008 - 22 0 0 -
26FEB26 4.70 P 0.000 0.000 0.000 0.012 - 22 0 0 -
26FEB26 4.80 P 0.000 0.000 0.000 0.018 - 22 0 0 -
26FEB26 4.90 P 0.000 0.000 0.000 0.026 - 22 0 0 -
26FEB26 5.00 P 0.000 0.000 0.000 0.036 - 22 0 0 -
26FEB26 5.25 P 0.000 0.000 0.000 0.079 - 22 0 0 -
26FEB26 5.50 P 0.000 0.000 0.000 0.148 - 22 0 0 -
26FEB26 5.75 P 0.000 0.000 0.000 0.253 - 22 0 0 -
26FEB26 6.00 P 0.000 0.000 0.000 0.372 - 21 0 0 -
26FEB26 6.25 P 0.000 0.000 0.000 0.564 - 23 0 0 -
26FEB26 6.50 P 0.000 0.000 0.000 0.765 - 24 0 0 -
26FEB26 6.75 P 0.000 0.000 0.000 0.986 - 26 0 0 -
26FEB26 7.00 P 0.000 0.000 0.000 1.218 - 27 0 0 -
26FEB26 7.25 P 0.000 0.000 0.000 1.455 - 29 0 0 -
26FEB26 7.50 P 0.000 0.000 0.000 1.699 - 31 0 0 -
26FEB26 7.75 P 0.000 0.000 0.000 1.942 - 33 0 0 -
26FEB26 8.00 P 0.000 0.000 0.000 2.182 - 34 0 0 -
26FEB26 8.25 P 0.000 0.000 0.000 2.448 - 41 0 0 -
26FEB26 8.50 P 0.000 0.000 0.000 2.702 - 44 0 0 -
26FEB26 8.75 P 0.000 0.000 0.000 2.939 - 44 0 0 -
26FEB26 9.00 P 0.000 0.000 0.000 3.189 - 47 0 0 -
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 33 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 32 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 30 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.002 0.000 23 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.004 0.000 24 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.005 0.000 23 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.008 0.000 23 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.012 +0.001 23 0 96 0
30MAR26 4.60 P 0.000 0.000 0.000 0.017 +0.001 23 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.024 +0.002 23 0 1,047 0
30MAR26 4.80 P 0.000 0.000 0.000 0.034 +0.003 23 0 364 0
30MAR26 4.90 P 0.000 0.000 0.000 0.046 +0.005 23 0 229 0
30MAR26 5.00 P 0.000 0.000 0.000 0.060 +0.006 23 0 100 0
30MAR26 5.25 P 0.000 0.000 0.000 0.111 +0.014 23 0 467 0
30MAR26 5.50 P 0.000 0.000 0.000 0.181 +0.018 23 0 200 0
30MAR26 5.75 P 0.000 0.000 0.000 0.282 +0.026 22 0 20 0
30MAR26 6.00 P 0.000 0.000 0.000 0.425 +0.045 23 0 1 0
30MAR26 6.25 P 0.000 0.000 0.000 0.604 +0.083 24 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 0.792 +0.091 24 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 0.996 +0.060 25 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.218 +0.094 25 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.457 +0.110 27 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.699 +0.147 29 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.945 +0.122 31 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.182 +0.151 31 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.448 +0.138 37 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.702 +0.165 41 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.939 +0.146 41 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.189 +0.148 43 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.426 +0.132 42 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.004 +0.001 24 0 74 0
29JUN26 3.90 P 0.000 0.000 0.000 0.005 0.000 23 0 7 0
29JUN26 4.00 P 0.000 0.000 0.000 0.008 +0.002 24 0 7 0
29JUN26 4.10 P 0.000 0.000 0.000 0.011 +0.002 24 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.015 +0.003 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.020 +0.003 23 0 42 0
29JUN26 4.40 P 0.026 0.026 0.026 0.027 +0.004 24 11 33 +3
29JUN26 4.50 P 0.000 0.000 0.000 0.036 +0.006 24 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.046 +0.007 24 0 54 0
29JUN26 4.70 P 0.000 0.000 0.000 0.055 +0.005 23 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.070 +0.006 23 0 2 0
29JUN26 4.90 P 0.000 0.000 0.000 0.088 +0.008 23 0 137 0
29JUN26 5.00 P 0.095 0.095 0.095 0.106 +0.014 23 1 105 +1
29JUN26 5.25 P 0.000 0.000 0.000 0.169 +0.021 23 0 45 0
29JUN26 5.50 P 0.000 0.000 0.000 0.253 +0.025 23 0 155 0
29JUN26 5.75 P 0.000 0.000 0.000 0.362 +0.035 23 0 105 0
29JUN26 6.00 P 0.000 0.000 0.000 0.517 +0.058 24 0 102 0
29JUN26 6.25 P 0.000 0.000 0.000 0.669 +0.069 24 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 0.852 +0.097 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.050 +0.101 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.258 +0.096 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.489 +0.133 26 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.713 +0.116 27 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.948 +0.112 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.194 +0.123 29 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.448 +0.126 32 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.702 +0.141 35 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.939 +0.138 35 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.189 +0.148 37 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.431 +0.134 37 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.010 0.000 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.014 +0.001 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.018 +0.001 24 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.024 +0.001 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.031 +0.001 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.040 +0.002 24 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.050 +0.003 24 0 1 0
29SEP26 4.50 P 0.000 0.000 0.000 0.060 +0.004 23 0 0 0
29SEP26 4.60 P 0.000 0.000 0.000 0.073 +0.002 23 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.089 +0.002 23 0 15 0
29SEP26 4.80 P 0.000 0.000 0.000 0.108 +0.002 23 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.130 +0.003 23 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.160 +0.018 24 0 10 0
29SEP26 5.25 P 0.000 0.000 0.000 0.234 +0.013 24 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.329 +0.030 24 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 0.444 +0.026 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.581 +0.035 24 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.737 +0.044 25 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.911 +0.053 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.103 +0.066 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.309 +0.069 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.528 +0.090 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.759 +0.099 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.991 +0.112 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.208 +0.113 28 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.459 +0.122 30 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.702 +0.121 31 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.939 +0.113 31 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.189 +0.122 33 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.431 +0.123 34 0 0 0
TOTAL PUT 311 14,628 +197
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 ($0.001) CLOSING PRICE HK$ 4.40
27NOV25 3.00 C 0.000 0.000 0.000 1.408 -0.056 47 0 0 0
27NOV25 3.10 C 0.000 0.000 0.000 1.332 -0.026 85 0 0 0
27NOV25 3.20 C 0.000 0.000 0.000 1.245 -0.014 87 0 0 0
27NOV25 3.30 C 0.000 0.000 0.000 1.134 -0.020 73 0 0 0
27NOV25 3.40 C 0.000 0.000 0.000 1.034 -0.025 67 0 0 0
27NOV25 3.50 C 0.000 0.000 0.000 0.934 -0.021 61 0 0 0
27NOV25 3.60 C 0.000 0.000 0.000 0.834 -0.023 55 0 0 0
27NOV25 3.70 C 0.000 0.000 0.000 0.731 -0.025 47 0 0 0
27NOV25 3.80 C 0.000 0.000 0.000 0.628 -0.030 40 0 100 0
27NOV25 3.90 C 0.000 0.000 0.000 0.526 -0.025 33 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 0.424 -0.039 27 0 114 0
27NOV25 4.10 C 0.000 0.000 0.000 0.324 -0.029 21 0 176 0
27NOV25 4.20 C 0.000 0.000 0.000 0.230 -0.046 18 0 1,488 0
27NOV25 4.30 C 0.000 0.000 0.000 0.148 -0.036 17 0 2,471 0
27NOV25 4.40 C 0.000 0.000 0.000 0.084 -0.035 16 0 2,820 0
27NOV25 4.50 C 0.068 0.079 0.050 0.042 -0.026 16 1,402 13,407 +675
27NOV25 4.60 C 0.035 0.045 0.026 0.018 -0.017 16 1,784 6,152 +1,421
27NOV25 4.70 C 0.016 0.024 0.016 0.007 -0.009 16 385 4,795 +363
27NOV25 4.80 C 0.012 0.012 0.009 0.002 -0.005 16 1,270 3,360 +447
27NOV25 4.90 C 0.000 0.000 0.000 0.001 -0.002 17 0 546 0
27NOV25 5.00 C 0.000 0.000 0.000 0.001 0.000 20 0 652 0
27NOV25 5.25 C 0.000 0.000 0.000 0.001 0.000 26 0 6,980 0
27NOV25 5.50 C 0.000 0.000 0.000 0.001 0.000 32 0 1,795 0
27NOV25 5.75 C 0.000 0.000 0.000 0.001 0.000 38 0 96 0
27NOV25 6.00 C 0.000 0.000 0.000 0.001 0.000 44 0 110 0
27NOV25 6.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV25 6.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 58 0 120 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30DEC25 2.40 C 0.000 0.000 0.000 2.036 -0.070 89 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 1.937 -0.069 84 0 3 0
30DEC25 2.60 C 0.000 0.000 0.000 1.837 -0.028 79 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.738 -0.028 74 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.638 -0.028 69 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.538 -0.014 64 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.440 -0.028 61 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.340 -0.028 56 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.245 -0.024 54 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.142 -0.055 48 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.042 -0.019 44 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 0.943 -0.018 40 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 0.844 -0.016 37 0 95 0
30DEC25 3.70 C 0.000 0.000 0.000 0.736 -0.020 29 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.641 -0.017 27 0 589 0
30DEC25 3.90 C 0.000 0.000 0.000 0.535 -0.032 21 0 764 0
30DEC25 4.00 C 0.000 0.000 0.000 0.443 -0.032 20 0 3,485 0
30DEC25 4.10 C 0.000 0.000 0.000 0.349 -0.029 18 0 2,611 0
30DEC25 4.20 C 0.000 0.000 0.000 0.264 -0.051 17 0 1,071 0
30DEC25 4.30 C 0.000 0.000 0.000 0.190 -0.037 16 0 1,652 0
30DEC25 4.40 C 0.000 0.000 0.000 0.129 -0.033 16 0 2,780 0
30DEC25 4.50 C 0.120 0.120 0.095 0.082 -0.035 16 150 10,441 +137
30DEC25 4.60 C 0.068 0.068 0.059 0.049 -0.029 15 168 8,772 +107
30DEC25 4.70 C 0.044 0.046 0.043 0.028 -0.021 15 1,550 48,525 +1,550
30DEC25 4.80 C 0.030 0.030 0.028 0.015 -0.014 16 60 13,543 -60
30DEC25 4.90 C 0.000 0.000 0.000 0.007 -0.010 15 0 3,262 0
30DEC25 5.00 C 0.016 0.016 0.016 0.004 -0.005 16 50 5,751 0
30DEC25 5.25 C 0.009 0.009 0.009 0.001 -0.001 17 2 66,351 0
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 21 0 23,883 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 25 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 29 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 35 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 41 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.447 -0.021 56 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.348 -0.041 53 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.249 -0.041 49 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.150 -0.047 45 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.051 -0.045 42 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.952 -0.028 38 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.851 -0.051 34 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.749 -0.034 30 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.648 -0.036 26 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.549 -0.051 23 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.454 -0.021 20 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.364 -0.025 19 0 450 0
29JAN26 4.20 C 0.000 0.000 0.000 0.283 -0.032 18 0 503 0
29JAN26 4.30 C 0.000 0.000 0.000 0.202 -0.036 16 0 1,955 0
29JAN26 4.40 C 0.000 0.000 0.000 0.150 -0.027 17 0 1,552 0
29JAN26 4.50 C 0.000 0.000 0.000 0.105 -0.025 17 0 955 0
29JAN26 4.60 C 0.095 0.095 0.085 0.069 -0.025 17 230 2,190 +230
29JAN26 4.70 C 0.072 0.075 0.050 0.044 -0.019 17 1,924 1,945 -1,379
29JAN26 4.80 C 0.046 0.046 0.046 0.027 -0.013 17 900 4,096 +900
29JAN26 4.90 C 0.000 0.000 0.000 0.015 -0.010 16 0 3,372 0
29JAN26 5.00 C 0.000 0.000 0.000 0.009 -0.006 17 0 2,935 0
29JAN26 5.25 C 0.000 0.000 0.000 0.002 -0.002 17 0 500 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 19 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
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.252 - 46 0 0 -
26FEB26 3.30 C 0.000 0.000 0.000 1.153 - 43 0 0 -
26FEB26 3.40 C 0.000 0.000 0.000 1.054 - 40 0 0 -
26FEB26 3.50 C 0.000 0.000 0.000 0.952 - 36 0 0 -
26FEB26 3.60 C 0.000 0.000 0.000 0.851 - 32 0 0 -
26FEB26 3.70 C 0.000 0.000 0.000 0.749 - 28 0 0 -
26FEB26 3.80 C 0.000 0.000 0.000 0.648 - 24 0 0 -
26FEB26 3.90 C 0.000 0.000 0.000 0.550 - 21 0 0 -
26FEB26 4.00 C 0.000 0.000 0.000 0.456 - 20 0 0 -
26FEB26 4.10 C 0.000 0.000 0.000 0.368 - 18 0 0 -
26FEB26 4.20 C 0.000 0.000 0.000 0.284 - 17 0 0 -
26FEB26 4.30 C 0.000 0.000 0.000 0.219 - 17 0 0 -
26FEB26 4.40 C 0.000 0.000 0.000 0.162 - 17 0 0 -
26FEB26 4.50 C 0.135 0.135 0.131 0.115 - 17 60 60 -
26FEB26 4.60 C 0.113 0.113 0.113 0.080 - 17 30 30 -
26FEB26 4.70 C 0.071 0.071 0.071 0.053 - 16 30 30 -
26FEB26 4.80 C 0.062 0.062 0.062 0.035 - 17 30 30 -
26FEB26 4.90 C 0.047 0.047 0.047 0.022 - 16 60 60 -
26FEB26 5.00 C 0.041 0.041 0.034 0.014 - 17 90 90 -
26FEB26 5.25 C 0.022 0.022 0.022 0.004 - 17 150 150 -
26FEB26 5.50 C 0.000 0.000 0.000 0.001 - 17 0 0 -
26FEB26 5.75 C 0.000 0.000 0.000 0.001 - 19 0 0 -
26FEB26 6.00 C 0.000 0.000 0.000 0.001 - 22 0 0 -
26FEB26 6.25 C 0.000 0.000 0.000 0.001 - 24 0 0 -
26FEB26 6.50 C 0.000 0.000 0.000 0.001 - 27 0 0 -
30MAR26 2.90 C 0.000 0.000 0.000 1.538 -0.021 48 0 10 0
30MAR26 3.00 C 0.000 0.000 0.000 1.447 -0.021 48 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.348 -0.053 45 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.252 -0.038 42 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.153 -0.056 39 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.054 -0.042 36 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.952 -0.036 33 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.851 -0.051 29 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.750 -0.033 26 0 200 0
30MAR26 3.80 C 0.000 0.000 0.000 0.650 -0.036 23 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.554 -0.046 21 0 120 0
30MAR26 4.00 C 0.000 0.000 0.000 0.456 -0.056 18 0 32 0
30MAR26 4.10 C 0.000 0.000 0.000 0.368 -0.043 17 0 767 0
30MAR26 4.20 C 0.000 0.000 0.000 0.284 -0.063 16 0 175 0
30MAR26 4.30 C 0.000 0.000 0.000 0.222 -0.043 16 0 2,031 0
30MAR26 4.40 C 0.201 0.201 0.201 0.180 -0.029 17 20 4,166 0
30MAR26 4.50 C 0.162 0.162 0.162 0.135 -0.031 17 2 5,128 0
30MAR26 4.60 C 0.000 0.000 0.000 0.099 -0.029 17 0 14,130 0
30MAR26 4.70 C 0.100 0.100 0.094 0.071 -0.024 17 9 16,053 +9
30MAR26 4.80 C 0.079 0.079 0.074 0.051 -0.019 17 10 4,987 0
30MAR26 4.90 C 0.000 0.000 0.000 0.035 -0.016 17 0 4,171 0
30MAR26 5.00 C 0.000 0.000 0.000 0.024 -0.012 17 0 28,949 0
30MAR26 5.25 C 0.033 0.033 0.033 0.009 -0.006 17 30 1,107 +30
30MAR26 5.50 C 0.000 0.000 0.000 0.003 -0.003 17 0 1,417 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 -0.001 17 0 2,906 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 76 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 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 1.447 -0.040 39 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.348 -0.053 36 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.252 -0.038 35 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.153 -0.056 32 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.054 -0.042 29 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 0.952 -0.036 26 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.853 -0.049 24 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.759 -0.048 22 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.667 -0.040 21 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.580 -0.020 20 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.500 -0.025 19 0 134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.429 -0.023 19 0 30 0
29JUN26 4.20 C 0.000 0.000 0.000 0.356 -0.023 18 0 30 0
29JUN26 4.30 C 0.000 0.000 0.000 0.303 -0.013 18 0 2,232 0
29JUN26 4.40 C 0.000 0.000 0.000 0.253 -0.013 18 0 20,344 0
29JUN26 4.50 C 0.000 0.000 0.000 0.211 -0.013 18 0 892 0
29JUN26 4.60 C 0.000 0.000 0.000 0.175 -0.015 18 0 267 0
29JUN26 4.70 C 0.000 0.000 0.000 0.142 -0.016 18 0 213 0
29JUN26 4.80 C 0.127 0.127 0.127 0.115 -0.013 18 10 32 +10
29JUN26 4.90 C 0.000 0.000 0.000 0.093 -0.010 18 0 950 0
29JUN26 5.00 C 0.000 0.000 0.000 0.073 -0.009 18 0 1,806 0
29JUN26 5.25 C 0.000 0.000 0.000 0.040 -0.005 18 0 6,335 0
29JUN26 5.50 C 0.000 0.000 0.000 0.021 -0.002 18 0 500 0
29JUN26 5.75 C 0.000 0.000 0.000 0.011 -0.001 18 0 20 0
29JUN26 6.00 C 0.000 0.000 0.000 0.005 -0.001 18 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 0.001 -0.001 18 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 21 0 30 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 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 1.453 -0.034 34 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.349 -0.052 30 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.252 -0.038 28 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.153 -0.056 26 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.054 -0.042 24 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 0.960 -0.028 22 0 500 0
29SEP26 3.60 C 0.000 0.000 0.000 0.861 -0.052 20 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.763 -0.044 18 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.676 -0.035 18 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.592 -0.044 17 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.524 -0.042 17 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.463 -0.040 17 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.407 -0.037 18 0 1,618 0
29SEP26 4.30 C 0.000 0.000 0.000 0.354 -0.036 18 0 104 0
29SEP26 4.40 C 0.000 0.000 0.000 0.308 -0.033 18 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.266 -0.029 18 0 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.227 -0.029 18 0 250 0
29SEP26 4.70 C 0.000 0.000 0.000 0.195 -0.025 18 0 31 0
29SEP26 4.80 C 0.164 0.164 0.164 0.165 -0.023 18 10 147 +10
29SEP26 4.90 C 0.000 0.000 0.000 0.140 -0.021 18 0 117 0
29SEP26 5.00 C 0.000 0.000 0.000 0.122 -0.022 18 0 265 0
29SEP26 5.25 C 0.000 0.000 0.000 0.079 -0.015 19 0 45 0
29SEP26 5.50 C 0.000 0.000 0.000 0.048 -0.011 19 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.029 -0.007 19 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.017 -0.005 18 0 20 0
29SEP26 6.25 C 0.000 0.000 0.000 0.010 -0.003 19 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.006 -0.002 19 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 -0.002 18 0 0 0
TOTAL CALL 10,416 393,913 +4,450
27NOV25 3.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
27NOV25 3.10 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV25 3.20 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV25 3.30 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV25 3.40 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV25 3.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV25 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 150 0
27NOV25 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 430 0
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 2,476 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 1,750 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 16 0 3,883 0
27NOV25 4.10 P 0.004 0.007 0.004 0.004 0.000 16 1,072 2,351 -137
27NOV25 4.20 P 0.011 0.013 0.011 0.013 +0.002 16 222 3,757 -88
27NOV25 4.30 P 0.028 0.029 0.022 0.032 +0.005 15 1,890 6,466 +1,722
27NOV25 4.40 P 0.057 0.063 0.051 0.069 +0.012 15 2,075 6,549 +635
27NOV25 4.50 P 0.090 0.115 0.090 0.133 +0.025 16 400 2,557 +249
27NOV25 4.60 P 0.000 0.000 0.000 0.203 +0.032 13 0 923 0
27NOV25 4.70 P 0.000 0.000 0.000 0.301 +0.036 16 0 16 0
27NOV25 4.80 P 0.000 0.000 0.000 0.400 +0.039 0 0 200 0
27NOV25 4.90 P 0.000 0.000 0.000 0.515 +0.051 32 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.600 +0.047 0 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.868 +0.065 48 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 1.100 +0.018 0 0 50 0
27NOV25 5.75 P 0.000 0.000 0.000 1.366 +0.042 64 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 1.615 +0.033 71 0 0 0
27NOV25 6.25 P 0.000 0.000 0.000 1.868 +0.037 80 0 0 0
27NOV25 6.50 P 0.000 0.000 0.000 2.100 +0.027 0 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 2.350 +0.022 0 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 2.618 +0.047 100 0 0 0
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 57 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 54 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 50 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 47 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 44 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 40 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 37 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 35 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 32 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 29 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2,921 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 18 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 -0.001 16 0 2,475 0
30DEC25 3.90 P 0.010 0.010 0.010 0.003 0.000 16 30 3,860 0
30DEC25 4.00 P 0.015 0.015 0.015 0.007 -0.001 15 30 33,210 -30
30DEC25 4.10 P 0.000 0.000 0.000 0.016 -0.001 15 0 11,441 0
30DEC25 4.20 P 0.038 0.040 0.037 0.033 +0.001 15 477 10,287 +13
30DEC25 4.30 P 0.064 0.070 0.063 0.062 +0.006 16 740 6,322 +160
30DEC25 4.40 P 0.088 0.110 0.088 0.102 +0.012 15 3,413 11,563 +2,907
30DEC25 4.50 P 0.159 0.159 0.159 0.153 +0.013 15 20 5,018 -20
30DEC25 4.60 P 0.000 0.000 0.000 0.235 +0.027 17 0 2,772 0
30DEC25 4.70 P 0.000 0.000 0.000 0.319 +0.034 17 0 6,613 0
30DEC25 4.80 P 0.000 0.000 0.000 0.413 +0.042 19 0 11,194 0
30DEC25 4.90 P 0.000 0.000 0.000 0.515 +0.049 23 0 2,305 0
30DEC25 5.00 P 0.000 0.000 0.000 0.605 +0.040 23 0 5 0
30DEC25 5.25 P 0.000 0.000 0.000 0.868 +0.065 34 0 40 0
30DEC25 5.50 P 0.000 0.000 0.000 1.100 +0.018 0 0 10 0
30DEC25 5.75 P 0.000 0.000 0.000 1.366 +0.042 46 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.615 +0.033 51 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.868 +0.037 57 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.100 +0.027 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.350 +0.022 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.618 +0.047 71 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.850 +0.044 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 3.100 +0.044 0 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 17 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.002 0.000 17 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.005 +0.001 17 0 1,143 0
29JAN26 3.80 P 0.000 0.000 0.000 0.010 +0.001 17 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.018 +0.001 16 0 1,742 0
29JAN26 4.00 P 0.000 0.000 0.000 0.034 +0.004 16 0 1,233 0
29JAN26 4.10 P 0.050 0.050 0.049 0.056 +0.004 16 300 3,391 -130
29JAN26 4.20 P 0.075 0.080 0.075 0.089 +0.011 16 3 1,393 +1
29JAN26 4.30 P 0.117 0.117 0.110 0.132 +0.016 16 120 2,719 +100
29JAN26 4.40 P 0.157 0.160 0.157 0.189 +0.025 16 120 349 +120
29JAN26 4.50 P 0.000 0.000 0.000 0.255 +0.024 16 0 45 0
29JAN26 4.60 P 0.000 0.000 0.000 0.322 +0.028 15 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.401 +0.017 14 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.487 +0.033 11 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.578 +0.014 0 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.668 +0.014 0 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.917 +0.032 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.166 +0.030 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.398 +0.022 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.646 +0.018 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.893 +0.019 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.140 +0.024 0 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 - 21 0 0 -
26FEB26 3.30 P 0.000 0.000 0.000 0.001 - 19 0 0 -
26FEB26 3.40 P 0.000 0.000 0.000 0.001 - 17 0 0 -
26FEB26 3.50 P 0.000 0.000 0.000 0.002 - 17 0 0 -
26FEB26 3.60 P 0.000 0.000 0.000 0.004 - 16 0 0 -
26FEB26 3.70 P 0.000 0.000 0.000 0.009 - 17 0 0 -
26FEB26 3.80 P 0.000 0.000 0.000 0.016 - 16 0 0 -
26FEB26 3.90 P 0.026 0.026 0.025 0.028 - 16 90 90 -
26FEB26 4.00 P 0.037 0.038 0.037 0.045 - 16 40 40 -
26FEB26 4.10 P 0.053 0.059 0.053 0.070 - 16 210 210 -
26FEB26 4.20 P 0.000 0.000 0.000 0.104 - 16 0 0 -
26FEB26 4.30 P 0.129 0.130 0.129 0.148 - 16 90 90 -
26FEB26 4.40 P 0.174 0.174 0.174 0.201 - 16 30 30 -
26FEB26 4.50 P 0.000 0.000 0.000 0.263 - 15 0 0 -
26FEB26 4.60 P 0.000 0.000 0.000 0.333 - 15 0 0 -
26FEB26 4.70 P 0.000 0.000 0.000 0.413 - 15 0 0 -
26FEB26 4.80 P 0.000 0.000 0.000 0.493 - 13 0 0 -
26FEB26 4.90 P 0.000 0.000 0.000 0.581 - 0 0 0 -
26FEB26 5.00 P 0.000 0.000 0.000 0.671 - 0 0 0 -
26FEB26 5.25 P 0.000 0.000 0.000 0.917 - 0 0 0 -
26FEB26 5.50 P 0.000 0.000 0.000 1.166 - 0 0 0 -
26FEB26 5.75 P 0.000 0.000 0.000 1.398 - 0 0 0 -
26FEB26 6.00 P 0.000 0.000 0.000 1.646 - 0 0 0 -
26FEB26 6.25 P 0.000 0.000 0.000 1.893 - 0 0 0 -
26FEB26 6.50 P 0.000 0.000 0.000 2.140 - 0 0 0 -
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 24 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 23 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 21 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 19 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 17 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.002 0.000 17 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.004 0.000 17 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.008 0.000 17 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.014 0.000 17 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.025 +0.001 17 0 4,247 0
30MAR26 3.90 P 0.000 0.000 0.000 0.039 +0.001 17 0 6,867 0
30MAR26 4.00 P 0.000 0.000 0.000 0.058 +0.003 16 0 7,028 0
30MAR26 4.10 P 0.070 0.070 0.070 0.085 +0.005 16 8 4,128 +8
30MAR26 4.20 P 0.100 0.108 0.100 0.121 +0.008 16 7 4,588 +5
30MAR26 4.30 P 0.000 0.000 0.000 0.165 +0.012 16 0 2,461 0
30MAR26 4.40 P 0.000 0.000 0.000 0.218 +0.017 16 0 6,165 0
30MAR26 4.50 P 0.254 0.254 0.249 0.279 +0.016 16 60 10,778 0
30MAR26 4.60 P 0.306 0.306 0.306 0.368 +0.041 18 30 7,794 0
30MAR26 4.70 P 0.000 0.000 0.000 0.448 +0.039 18 0 6,028 0
30MAR26 4.80 P 0.000 0.000 0.000 0.502 +0.016 14 0 1,040 0
30MAR26 4.90 P 0.000 0.000 0.000 0.624 +0.040 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.717 +0.063 21 0 11 0
30MAR26 5.25 P 0.880 0.880 0.880 0.921 +0.032 0 3 3 0
30MAR26 5.50 P 0.000 0.000 0.000 1.166 +0.018 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.411 +0.025 0 0 30 0
30MAR26 6.00 P 0.000 0.000 0.000 1.651 +0.023 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.893 +0.019 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.143 +0.027 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.389 +0.030 0 0 30 0
30MAR26 7.00 P 0.000 0.000 0.000 2.660 +0.045 0 0 30 0
30MAR26 7.25 P 0.000 0.000 0.000 2.885 +0.061 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.133 +0.003 0 0 5 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.002 0.000 18 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.004 +0.001 18 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.007 +0.002 18 0 260 0
29JUN26 3.40 P 0.000 0.000 0.000 0.011 +0.002 18 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.018 +0.004 18 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.027 +0.005 18 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.040 +0.007 18 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.055 +0.007 18 0 1,439 0
29JUN26 3.90 P 0.000 0.000 0.000 0.076 +0.008 18 0 1,546 0
29JUN26 4.00 P 0.000 0.000 0.000 0.103 +0.010 18 0 2,730 0
29JUN26 4.10 P 0.000 0.000 0.000 0.136 +0.014 18 0 736 0
29JUN26 4.20 P 0.000 0.000 0.000 0.174 +0.016 18 0 25,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.219 +0.018 17 0 1,467 0
29JUN26 4.40 P 0.000 0.000 0.000 0.270 +0.017 17 0 847 0
29JUN26 4.50 P 0.000 0.000 0.000 0.328 +0.016 17 0 93 0
29JUN26 4.60 P 0.000 0.000 0.000 0.416 +0.045 19 0 190 0
29JUN26 4.70 P 0.000 0.000 0.000 0.462 +0.016 17 0 5 0
29JUN26 4.80 P 0.000 0.000 0.000 0.568 +0.042 19 0 20 0
29JUN26 4.90 P 0.000 0.000 0.000 0.624 +0.016 17 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.717 +0.033 18 0 0 0
29JUN26 5.25 P 0.000 0.000 0.000 0.927 +0.037 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.166 +0.018 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.411 +0.025 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.651 +0.023 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.895 +0.021 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.143 +0.027 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.389 +0.030 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.660 +0.045 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.885 +0.034 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.133 +0.003 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.004 0.000 19 0 0 0
29SEP26 3.10 P 0.000 0.000 0.000 0.006 0.000 18 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.010 0.000 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.015 0.000 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.023 +0.001 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.034 +0.002 19 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.047 +0.003 19 0 2,038 0
29SEP26 3.70 P 0.000 0.000 0.000 0.064 +0.004 19 0 532 0
29SEP26 3.80 P 0.000 0.000 0.000 0.086 +0.005 19 0 1,114 0
29SEP26 3.90 P 0.000 0.000 0.000 0.112 +0.007 19 0 589 0
29SEP26 4.00 P 0.000 0.000 0.000 0.143 +0.009 19 0 1,400 0
29SEP26 4.10 P 0.000 0.000 0.000 0.180 +0.010 19 0 2,106 0
29SEP26 4.20 P 0.000 0.000 0.000 0.223 +0.014 19 0 1,553 0
29SEP26 4.30 P 0.000 0.000 0.000 0.270 +0.016 19 0 73 0
29SEP26 4.40 P 0.000 0.000 0.000 0.324 +0.018 19 0 20 0
29SEP26 4.50 P 0.000 0.000 0.000 0.384 +0.022 19 0 3 0
29SEP26 4.60 P 0.000 0.000 0.000 0.448 +0.024 19 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.519 +0.027 19 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.595 +0.031 20 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.675 +0.034 20 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.759 +0.037 20 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.984 +0.043 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.223 +0.046 24 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.452 +0.030 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.678 +0.020 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.920 +0.032 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.165 +0.048 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.406 +0.047 0 0 0 0
TOTAL PUT 11,480 296,998 +5,515
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.70
27NOV25 4.70 C 0.000 0.000 0.000 3.040 -0.133 104 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 2.939 -0.165 99 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 2.838 -0.166 95 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 2.713 -0.192 0 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 2.489 -0.184 82 0 0 0
27NOV25 5.50 C 0.000 0.000 0.000 2.243 -0.167 76 0 0 0
27NOV25 5.75 C 0.000 0.000 0.000 1.993 -0.130 67 0 0 0
27NOV25 6.00 C 0.000 0.000 0.000 1.716 -0.144 32 0 0 0
27NOV25 6.25 C 0.000 0.000 0.000 1.497 -0.149 52 0 10 0
27NOV25 6.50 C 0.000 0.000 0.000 1.245 -0.133 43 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 0.993 -0.170 35 0 172 0
27NOV25 7.00 C 0.801 0.801 0.801 0.743 -0.139 27 2 239 0
27NOV25 7.25 C 0.000 0.000 0.000 0.485 -0.158 17 0 4,988 0
27NOV25 7.50 C 0.420 0.420 0.294 0.289 -0.126 18 89 5,116 -18
27NOV25 7.75 C 0.194 0.216 0.148 0.137 -0.108 18 307 4,490 +205
27NOV25 8.00 C 0.065 0.105 0.060 0.051 -0.077 17 1,612 5,956 +1,004
27NOV25 8.25 C 0.043 0.050 0.025 0.015 -0.043 17 2,486 9,697 +703
27NOV25 8.50 C 0.019 0.022 0.012 0.004 -0.018 18 470 3,897 -158
27NOV25 8.75 C 0.000 0.000 0.000 0.001 -0.006 18 0 860 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 521 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 349 0
27NOV25 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 426 0
27NOV25 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 365 0
27NOV25 10.00 C 0.000 0.000 0.000 0.001 0.000 35 0 196 0
27NOV25 10.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV25 11.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV25 11.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV25 12.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27NOV25 12.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 3.665 -0.170 93 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.565 -0.173 90 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.448 -0.129 78 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.366 -0.180 84 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.267 -0.157 81 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.167 -0.179 78 0 30 0
30DEC25 4.70 C 0.000 0.000 0.000 3.049 -0.177 67 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.950 -0.189 65 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.851 -0.153 63 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.770 -0.190 68 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.521 -0.152 61 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.273 -0.171 55 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 2.024 -0.114 49 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 1.776 -0.175 43 0 5,864 0
30DEC25 6.25 C 0.000 0.000 0.000 1.528 -0.168 38 0 3,728 0
30DEC25 6.50 C 0.000 0.000 0.000 1.277 -0.107 32 0 3,120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.998 -0.192 19 0 17,521 0
30DEC25 7.00 C 0.000 0.000 0.000 0.768 -0.123 19 0 9,376 0
30DEC25 7.25 C 0.607 0.607 0.607 0.541 -0.171 17 30 3,065 0
30DEC25 7.50 C 0.478 0.478 0.390 0.390 -0.096 20 90 4,792 +60
30DEC25 7.75 C 0.258 0.265 0.258 0.232 -0.096 18 160 4,559 +130
30DEC25 8.00 C 0.181 0.181 0.142 0.140 -0.066 19 51 6,805 +16
30DEC25 8.25 C 0.090 0.113 0.090 0.077 -0.051 19 371 4,298 +216
30DEC25 8.50 C 0.056 0.058 0.053 0.038 -0.032 19 317 3,114 +100
30DEC25 8.75 C 0.037 0.038 0.033 0.017 -0.018 19 80 1,169 +80
30DEC25 9.00 C 0.024 0.024 0.024 0.008 -0.009 19 20 1,620 +20
30DEC25 9.25 C 0.000 0.000 0.000 0.003 -0.005 19 0 813 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 -0.002 19 0 1,038 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 387 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 3.070 -0.156 70 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.959 -0.212 64 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.860 -0.144 62 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.783 -0.184 66 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.535 -0.138 60 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.273 -0.189 51 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.024 -0.186 46 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.789 -0.165 43 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.533 -0.163 36 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.280 -0.165 30 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.001 -0.194 19 0 420 0
29JAN26 7.00 C 0.000 0.000 0.000 0.772 -0.156 19 0 1,470 0
29JAN26 7.25 C 0.000 0.000 0.000 0.565 -0.168 19 0 2,355 0
29JAN26 7.50 C 0.000 0.000 0.000 0.401 -0.116 20 0 4,416 0
29JAN26 7.75 C 0.277 0.277 0.277 0.260 -0.105 19 50 768 0
29JAN26 8.00 C 0.198 0.203 0.195 0.157 -0.091 19 211 903 +80
29JAN26 8.25 C 0.000 0.000 0.000 0.089 -0.068 19 0 265 0
29JAN26 8.50 C 0.087 0.087 0.087 0.048 -0.046 19 30 1,148 +30
29JAN26 8.75 C 0.059 0.062 0.051 0.024 -0.030 19 220 1,982 +130
29JAN26 9.00 C 0.000 0.000 0.000 0.012 -0.018 19 0 4,851 0
29JAN26 9.25 C 0.034 0.034 0.033 0.006 -0.010 19 60 6,252 +60
29JAN26 9.50 C 0.024 0.024 0.023 0.003 -0.005 19 100 814 +70
29JAN26 9.75 C 0.000 0.000 0.000 0.001 -0.003 19 0 120 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.914 - 69 0 0 -
26FEB26 5.00 C 0.000 0.000 0.000 2.783 - 61 0 0 -
26FEB26 5.25 C 0.000 0.000 0.000 2.535 - 55 0 0 -
26FEB26 5.50 C 0.000 0.000 0.000 2.300 - 52 0 0 -
26FEB26 5.75 C 0.000 0.000 0.000 2.024 - 42 0 0 -
26FEB26 6.00 C 0.000 0.000 0.000 1.789 - 39 0 0 -
26FEB26 6.25 C 0.000 0.000 0.000 1.533 - 33 0 0 -
26FEB26 6.50 C 0.000 0.000 0.000 1.281 - 28 0 0 -
26FEB26 6.75 C 0.000 0.000 0.000 1.024 - 22 0 0 -
26FEB26 7.00 C 0.000 0.000 0.000 0.793 - 20 0 0 -
26FEB26 7.25 C 0.000 0.000 0.000 0.601 - 20 0 0 -
26FEB26 7.50 C 0.464 0.464 0.464 0.428 - 20 12 12 -
26FEB26 7.75 C 0.327 0.327 0.327 0.293 - 19 12 12 -
26FEB26 8.00 C 0.229 0.229 0.229 0.192 - 19 12 12 -
26FEB26 8.25 C 0.000 0.000 0.000 0.121 - 19 0 0 -
26FEB26 8.50 C 0.113 0.113 0.113 0.074 - 19 20 20 -
26FEB26 8.75 C 0.000 0.000 0.000 0.043 - 19 0 0 -
26FEB26 9.00 C 0.000 0.000 0.000 0.025 - 19 0 0 -
26FEB26 9.25 C 0.000 0.000 0.000 0.014 - 19 0 0 -
26FEB26 9.50 C 0.037 0.037 0.037 0.008 - 19 20 20 -
26FEB26 9.75 C 0.000 0.000 0.000 0.004 - 19 0 0 -
26FEB26 10.00 C 0.000 0.000 0.000 0.002 - 19 0 0 -
26FEB26 10.50 C 0.000 0.000 0.000 0.001 - 21 0 0 -
26FEB26 11.00 C 0.000 0.000 0.000 0.001 - 23 0 0 -
26FEB26 11.50 C 0.000 0.000 0.000 0.001 - 26 0 0 -
30MAR26 3.90 C 0.000 0.000 0.000 3.848 -0.174 71 0 50 0
30MAR26 4.00 C 0.000 0.000 0.000 3.703 -0.228 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.665 -0.170 72 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.565 -0.173 69 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.460 -0.130 65 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.366 -0.180 65 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.267 -0.157 63 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.167 -0.179 60 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.070 -0.156 59 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.959 -0.212 53 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.914 -0.122 63 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.783 -0.184 55 0 10 0
30MAR26 5.25 C 0.000 0.000 0.000 2.535 -0.152 50 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.300 -0.165 48 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.024 -0.186 38 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.789 -0.165 36 0 180 0
30MAR26 6.25 C 0.000 0.000 0.000 1.533 -0.163 30 0 454 0
30MAR26 6.50 C 0.000 0.000 0.000 1.281 -0.168 26 0 415 0
30MAR26 6.75 C 1.065 1.065 1.065 1.039 -0.167 22 100 955 -100
30MAR26 7.00 C 0.000 0.000 0.000 0.813 -0.121 20 0 19,972 0
30MAR26 7.25 C 0.000 0.000 0.000 0.613 -0.159 19 0 1,665 0
30MAR26 7.50 C 0.000 0.000 0.000 0.446 -0.126 19 0 5,332 0
30MAR26 7.75 C 0.000 0.000 0.000 0.315 -0.117 19 100 7,007 +100
30MAR26 8.00 C 0.275 0.275 0.275 0.216 -0.109 18 101 7,063 +100
30MAR26 8.25 C 0.235 0.235 0.235 0.142 -0.093 18 20 8,057 0
30MAR26 8.50 C 0.150 0.150 0.150 0.092 -0.073 18 76 9,337 0
30MAR26 8.75 C 0.113 0.113 0.113 0.058 -0.055 18 1 1,242 -1
30MAR26 9.00 C 0.000 0.000 0.000 0.036 -0.040 18 0 1,687 0
30MAR26 9.25 C 0.000 0.000 0.000 0.021 -0.030 18 0 1,000 0
30MAR26 9.50 C 0.052 0.052 0.052 0.012 -0.021 18 30 1,023 0
30MAR26 9.75 C 0.000 0.000 0.000 0.007 -0.014 18 0 237 0
30MAR26 10.00 C 0.032 0.032 0.032 0.004 -0.009 18 30 100 +20
30MAR26 10.50 C 0.000 0.000 0.000 0.001 -0.004 18 0 60 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 40 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.167 -0.179 49 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.070 -0.168 47 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.989 -0.182 49 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.914 -0.122 50 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.783 -0.184 44 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.535 -0.161 40 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.300 -0.165 38 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.024 -0.186 30 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.789 -0.165 28 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.533 -0.167 24 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 1.314 -0.135 23 0 22 0
29JUN26 6.75 C 0.000 0.000 0.000 1.100 -0.146 22 0 183 0
29JUN26 7.00 C 0.000 0.000 0.000 0.896 -0.148 21 0 525 0
29JUN26 7.25 C 0.000 0.000 0.000 0.722 -0.118 20 0 150 0
29JUN26 7.50 C 0.582 0.582 0.580 0.580 -0.087 20 6 238 -6
29JUN26 7.75 C 0.000 0.000 0.000 0.469 -0.071 20 0 93 0
29JUN26 8.00 C 0.000 0.000 0.000 0.370 -0.064 20 0 13,142 0
29JUN26 8.25 C 0.000 0.000 0.000 0.287 -0.062 20 0 641 0
29JUN26 8.50 C 0.000 0.000 0.000 0.219 -0.060 20 0 1,674 0
29JUN26 8.75 C 0.000 0.000 0.000 0.165 -0.048 20 0 1,664 0
29JUN26 9.00 C 0.172 0.172 0.153 0.123 -0.039 20 63 452 +37
29JUN26 9.25 C 0.000 0.000 0.000 0.090 -0.032 20 0 124 0
29JUN26 9.50 C 0.000 0.000 0.000 0.061 -0.030 20 0 342 0
29JUN26 9.75 C 0.000 0.000 0.000 0.046 -0.020 20 0 141 0
29JUN26 10.00 C 0.000 0.000 0.000 0.033 -0.014 20 0 377 0
29JUN26 10.50 C 0.000 0.000 0.000 0.016 -0.009 20 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.008 -0.004 20 0 170 0
29JUN26 11.50 C 0.000 0.000 0.000 0.004 -0.002 20 0 0 0
29JUN26 12.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 -0.001 21 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 3.070 -0.168 40 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.989 -0.182 40 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.914 -0.122 41 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.783 -0.184 36 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.535 -0.161 33 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.300 -0.165 31 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.024 -0.186 25 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.789 -0.165 23 0 10 0
29SEP26 6.25 C 0.000 0.000 0.000 1.550 -0.150 20 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.322 -0.159 19 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.132 -0.136 19 0 5 0
29SEP26 7.00 C 0.000 0.000 0.000 0.969 -0.130 19 0 120 0
29SEP26 7.25 C 0.000 0.000 0.000 0.822 -0.123 19 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.689 -0.117 20 0 124 0
29SEP26 7.75 C 0.000 0.000 0.000 0.575 -0.105 20 0 615 0
29SEP26 8.00 C 0.000 0.000 0.000 0.475 -0.093 20 0 300 0
29SEP26 8.25 C 0.000 0.000 0.000 0.389 -0.085 20 0 223 0
29SEP26 8.50 C 0.000 0.000 0.000 0.314 -0.078 20 0 428 0
29SEP26 8.75 C 0.000 0.000 0.000 0.253 -0.067 20 0 997 0
29SEP26 9.00 C 0.000 0.000 0.000 0.209 -0.050 20 0 201 0
29SEP26 9.25 C 0.000 0.000 0.000 0.171 -0.040 21 0 22 0
29SEP26 9.50 C 0.000 0.000 0.000 0.126 -0.053 20 0 595 0
29SEP26 9.75 C 0.000 0.000 0.000 0.105 -0.038 20 0 170 0
29SEP26 10.00 C 0.000 0.000 0.000 0.082 -0.032 21 0 135 0
29SEP26 10.50 C 0.000 0.000 0.000 0.049 -0.022 20 0 120 0
29SEP26 11.00 C 0.000 0.000 0.000 0.028 -0.015 20 0 50 0
29SEP26 11.50 C 0.000 0.000 0.000 0.016 -0.009 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.009 -0.006 20 0 0 0
TOTAL CALL 7,359 226,437 +2,878
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 47 0 100 0
27NOV25 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 0.001 0.000 35 0 1,160 0
27NOV25 6.25 P 0.000 0.000 0.000 0.001 0.000 30 0 1,237 0
27NOV25 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 1,678 0
27NOV25 6.75 P 0.000 0.000 0.000 0.001 0.000 20 0 1,858 0
27NOV25 7.00 P 0.006 0.009 0.006 0.003 -0.001 17 198 6,910 +86
27NOV25 7.25 P 0.018 0.018 0.012 0.016 +0.001 17 1,633 8,093 +1,152
27NOV25 7.50 P 0.041 0.072 0.039 0.060 +0.013 17 1,787 18,947 +1,072
27NOV25 7.75 P 0.130 0.185 0.119 0.160 +0.040 17 1,288 11,879 +771
27NOV25 8.00 P 0.295 0.305 0.273 0.334 +0.082 17 79 1,657 +29
27NOV25 8.25 P 0.000 0.000 0.000 0.570 +0.140 22 0 451 0
27NOV25 8.50 P 0.000 0.000 0.000 0.800 +0.139 0 0 402 0
27NOV25 8.75 P 0.000 0.000 0.000 1.050 +0.133 0 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 1.337 +0.182 45 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 1.550 +0.160 0 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 1.800 +0.160 0 0 0 0
27NOV25 9.75 P 0.000 0.000 0.000 2.050 +0.160 0 0 0 0
27NOV25 10.00 P 0.000 0.000 0.000 2.300 +0.151 0 0 0 0
27NOV25 10.50 P 0.000 0.000 0.000 2.826 +0.184 71 0 0 0
27NOV25 11.00 P 0.000 0.000 0.000 3.300 +0.160 0 0 0 0
27NOV25 11.50 P 0.000 0.000 0.000 3.800 +0.160 0 0 0 0
27NOV25 12.00 P 0.000 0.000 0.000 4.300 +0.149 0 0 0 0
27NOV25 12.50 P 0.000 0.000 0.000 4.800 +0.160 0 0 0 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 56 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 52 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 43 0 572 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 41 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 2,089 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 10,567 0
30DEC25 6.25 P 0.010 0.010 0.010 0.001 0.000 20 500 3,922 +108
30DEC25 6.50 P 0.000 0.000 0.000 0.003 +0.001 19 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.010 +0.004 19 0 14,522 0
30DEC25 7.00 P 0.033 0.035 0.025 0.026 +0.008 19 1,150 18,690 +1,025
30DEC25 7.25 P 0.072 0.100 0.050 0.065 +0.021 19 819 6,373 +529
30DEC25 7.50 P 0.095 0.155 0.095 0.134 +0.038 19 737 9,193 +737
30DEC25 7.75 P 0.222 0.243 0.221 0.256 +0.066 19 542 6,099 +440
30DEC25 8.00 P 0.363 0.432 0.200 0.400 +0.082 19 236 10,054 +3
30DEC25 8.25 P 0.629 0.637 0.629 0.591 +0.102 19 180 1,548 -30
30DEC25 8.50 P 0.000 0.000 0.000 0.810 +0.149 19 0 777 0
30DEC25 8.75 P 0.000 0.000 0.000 1.050 +0.133 0 0 170 0
30DEC25 9.00 P 1.255 1.256 1.255 1.337 +0.164 32 60 224 0
30DEC25 9.25 P 0.000 0.000 0.000 1.550 +0.160 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 1.800 +0.160 0 0 50 0
30DEC25 9.75 P 0.000 0.000 0.000 2.050 +0.160 0 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 2.300 +0.151 0 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.826 +0.184 51 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.300 +0.160 0 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.800 +0.160 0 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.300 +0.149 0 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.800 +0.160 0 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.300 +0.160 0 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.002 0.000 19 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.006 0.000 19 0 554 0
29JAN26 6.50 P 0.000 0.000 0.000 0.016 +0.002 19 0 505 0
29JAN26 6.75 P 0.042 0.042 0.033 0.037 +0.005 18 180 960 +180
29JAN26 7.00 P 0.062 0.069 0.062 0.079 +0.012 18 185 2,414 +130
29JAN26 7.25 P 0.143 0.143 0.127 0.148 +0.025 18 133 3,370 +133
29JAN26 7.50 P 0.232 0.242 0.222 0.248 +0.042 18 335 1,478 +294
29JAN26 7.75 P 0.317 0.370 0.317 0.383 +0.061 18 325 1,199 +260
29JAN26 8.00 P 0.544 0.544 0.544 0.549 +0.079 17 30 423 0
29JAN26 8.25 P 0.000 0.000 0.000 0.763 +0.086 19 0 510 0
29JAN26 8.50 P 0.000 0.000 0.000 0.981 +0.150 19 0 143 0
29JAN26 8.75 P 0.000 0.000 0.000 1.194 +0.107 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 1.411 +0.107 0 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.651 +0.151 0 0 90 0
29JAN26 9.50 P 0.000 0.000 0.000 1.903 +0.145 0 0 30 0
29JAN26 9.75 P 0.000 0.000 0.000 2.146 +0.176 0 0 30 0
29JAN26 10.00 P 0.000 0.000 0.000 2.380 +0.149 0 0 60 0
29JAN26 10.50 P 0.000 0.000 0.000 2.872 +0.155 0 0 30 0
29JAN26 11.00 P 0.000 0.000 0.000 3.368 +0.158 0 0 60 0
29JAN26 11.50 P 0.000 0.000 0.000 3.886 +0.178 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.360 +0.100 0 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 - 28 0 0 -
26FEB26 5.00 P 0.000 0.000 0.000 0.001 - 27 0 0 -
26FEB26 5.25 P 0.000 0.000 0.000 0.001 - 24 0 0 -
26FEB26 5.50 P 0.000 0.000 0.000 0.001 - 21 0 0 -
26FEB26 5.75 P 0.000 0.000 0.000 0.002 - 20 0 0 -
26FEB26 6.00 P 0.000 0.000 0.000 0.005 - 19 0 0 -
26FEB26 6.25 P 0.000 0.000 0.000 0.013 - 19 0 0 -
26FEB26 6.50 P 0.000 0.000 0.000 0.028 - 19 0 0 -
26FEB26 6.75 P 0.043 0.043 0.043 0.058 - 19 30 30 -
26FEB26 7.00 P 0.090 0.090 0.090 0.107 - 19 5 5 -
26FEB26 7.25 P 0.148 0.156 0.148 0.183 - 19 40 40 -
26FEB26 7.50 P 0.243 0.243 0.242 0.285 - 18 52 52 -
26FEB26 7.75 P 0.381 0.381 0.370 0.419 - 18 102 102 -
26FEB26 8.00 P 0.536 0.544 0.535 0.579 - 18 132 132 -
26FEB26 8.25 P 0.000 0.000 0.000 0.765 - 17 0 0 -
26FEB26 8.50 P 0.000 0.000 0.000 0.991 - 18 0 0 -
26FEB26 8.75 P 0.000 0.000 0.000 1.210 - 17 0 0 -
26FEB26 9.00 P 0.000 0.000 0.000 1.414 - 0 0 0 -
26FEB26 9.25 P 0.000 0.000 0.000 1.652 - 0 0 0 -
26FEB26 9.50 P 0.000 0.000 0.000 1.910 - 0 0 0 -
26FEB26 9.75 P 0.000 0.000 0.000 2.150 - 0 0 0 -
26FEB26 10.00 P 0.000 0.000 0.000 2.401 - 0 0 0 -
26FEB26 10.50 P 0.000 0.000 0.000 2.899 - 0 0 0 -
26FEB26 11.00 P 0.000 0.000 0.000 3.442 - 33 0 0 -
26FEB26 11.50 P 0.000 0.000 0.000 3.919 - 0 0 0 -
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 21 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.003 -0.001 19 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.007 -0.002 18 0 21,518 0
30MAR26 6.25 P 0.000 0.000 0.000 0.017 -0.003 18 0 1,531 0
30MAR26 6.50 P 0.000 0.000 0.000 0.037 -0.003 18 0 34,647 0
30MAR26 6.75 P 0.068 0.068 0.068 0.072 +0.003 18 15 2,887 0
30MAR26 7.00 P 0.000 0.000 0.000 0.127 +0.009 18 0 30,091 0
30MAR26 7.25 P 0.000 0.000 0.000 0.200 +0.015 18 0 6,789 0
30MAR26 7.50 P 0.275 0.305 0.264 0.305 +0.028 18 223 3,830 +155
30MAR26 7.75 P 0.399 0.415 0.399 0.433 +0.039 17 750 7,367 +245
30MAR26 8.00 P 0.000 0.000 0.000 0.598 +0.055 17 500 7,746 +500
30MAR26 8.25 P 0.000 0.000 0.000 0.793 +0.055 18 0 546 0
30MAR26 8.50 P 0.000 0.000 0.000 1.027 +0.150 20 0 131 0
30MAR26 8.75 P 0.000 0.000 0.000 1.231 +0.099 19 0 320 0
30MAR26 9.00 P 0.000 0.000 0.000 1.449 +0.091 15 0 60 0
30MAR26 9.25 P 0.000 0.000 0.000 1.675 +0.082 0 0 50 0
30MAR26 9.50 P 0.000 0.000 0.000 1.949 +0.152 20 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.177 +0.184 0 0 123 0
30MAR26 10.00 P 0.000 0.000 0.000 2.401 +0.125 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.899 +0.182 0 0 153 0
30MAR26 11.00 P 0.000 0.000 0.000 3.445 +0.235 32 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.919 +0.211 0 0 90 0
30MAR26 12.00 P 0.000 0.000 0.000 4.362 +0.102 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.893 +0.223 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.392 +0.222 0 0 4 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 75 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.002 0.000 21 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.004 +0.001 20 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.009 +0.002 20 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.018 +0.004 20 0 270 0
29JUN26 6.00 P 0.000 0.000 0.000 0.034 +0.007 20 0 745 0
29JUN26 6.25 P 0.000 0.000 0.000 0.059 +0.011 20 0 16,678 0
29JUN26 6.50 P 0.079 0.079 0.079 0.092 +0.012 20 76 2,645 +76
29JUN26 6.75 P 0.130 0.130 0.130 0.143 +0.021 19 10 1,348 0
29JUN26 7.00 P 0.195 0.195 0.195 0.211 +0.031 19 2 6,083 0
29JUN26 7.25 P 0.260 0.260 0.260 0.299 +0.040 19 160 21,265 0
29JUN26 7.50 P 0.000 0.000 0.000 0.407 +0.044 19 0 1,712 0
29JUN26 7.75 P 0.000 0.000 0.000 0.536 +0.050 19 0 797 0
29JUN26 8.00 P 0.000 0.000 0.000 0.693 +0.061 19 0 730 0
29JUN26 8.25 P 0.000 0.000 0.000 0.895 +0.109 20 0 531 0
29JUN26 8.50 P 0.000 0.000 0.000 1.089 +0.100 21 0 5 0
29JUN26 8.75 P 0.000 0.000 0.000 1.295 +0.106 21 0 32 0
29JUN26 9.00 P 0.000 0.000 0.000 1.526 +0.129 22 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.713 +0.089 18 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.949 +0.095 18 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.177 +0.117 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.420 +0.144 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.905 +0.109 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.445 +0.231 28 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.919 +0.211 0 0 3 0
29JUN26 12.00 P 0.000 0.000 0.000 4.379 +0.119 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.915 +0.220 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.406 +0.212 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.004 +0.001 21 0 6 0
29SEP26 4.90 P 0.000 0.000 0.000 0.005 +0.001 21 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.006 0.000 20 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.012 +0.001 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.023 +0.003 20 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.040 +0.005 20 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.066 +0.008 21 0 1,120 0
29SEP26 6.25 P 0.000 0.000 0.000 0.102 +0.011 21 0 826 0
29SEP26 6.50 P 0.000 0.000 0.000 0.151 +0.016 21 0 787 0
29SEP26 6.75 P 0.208 0.210 0.208 0.203 +0.010 20 80 705 +80
29SEP26 7.00 P 0.000 0.000 0.000 0.296 +0.030 21 0 65 0
29SEP26 7.25 P 0.000 0.000 0.000 0.394 +0.037 21 0 835 0
29SEP26 7.50 P 0.000 0.000 0.000 0.510 +0.046 21 0 835 0
29SEP26 7.75 P 0.000 0.000 0.000 0.647 +0.059 21 0 397 0
29SEP26 8.00 P 0.000 0.000 0.000 0.801 +0.073 21 0 7 0
29SEP26 8.25 P 0.000 0.000 0.000 0.972 +0.085 21 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.159 +0.096 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.361 +0.108 22 0 4 0
29SEP26 9.00 P 0.000 0.000 0.000 1.576 +0.121 23 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.802 +0.131 24 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.036 +0.139 25 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.278 +0.148 26 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.498 +0.150 26 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.965 +0.100 26 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.445 +0.170 25 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.919 +0.126 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.398 +0.138 0 0 0 0
TOTAL PUT 12,574 344,874 +7,975
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.02
27NOV25 4.00 C 0.000 0.000 0.000 2.044 -0.009 81 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 1.943 -0.012 76 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 1.846 -0.015 74 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.745 -0.015 69 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 1.644 -0.018 64 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.545 -0.012 61 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.446 -0.016 57 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.346 -0.017 53 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.247 -0.016 50 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.144 -0.019 44 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 1.046 -0.018 42 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 0.800 -0.014 34 0 453 0
27NOV25 5.50 C 0.000 0.000 0.000 0.545 -0.023 22 0 1,825 0
27NOV25 5.75 C 0.350 0.365 0.350 0.307 -0.033 17 50 4,063 0
27NOV25 6.00 C 0.175 0.175 0.157 0.135 -0.023 17 163 4,509 +25
27NOV25 6.25 C 0.070 0.070 0.053 0.038 -0.021 17 975 10,724 +783
27NOV25 6.50 C 0.024 0.024 0.017 0.008 -0.007 17 374 9,403 +245
27NOV25 6.75 C 0.011 0.011 0.011 0.001 -0.002 17 50 4,350 -30
27NOV25 7.00 C 0.005 0.005 0.005 0.001 0.000 22 80 652 +39
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 32 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 21 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 50 0
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 43 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.758 -0.011 81 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 2.658 -0.012 77 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.553 -0.020 69 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.446 -0.025 58 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.360 -0.012 67 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.255 -0.017 60 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.161 -0.012 61 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.062 -0.012 58 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 1.962 -0.005 55 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.863 -0.012 52 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.750 -0.025 39 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.664 -0.012 46 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.560 -0.016 41 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.466 -0.038 41 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.366 -0.012 38 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.261 -0.017 33 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.167 -0.004 33 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 1.050 -0.030 19 0 180 0
30DEC25 5.25 C 0.000 0.000 0.000 0.805 -0.031 18 0 1,053 0
30DEC25 5.50 C 0.560 0.560 0.560 0.571 -0.032 18 30 872 +30
30DEC25 5.75 C 0.379 0.379 0.364 0.375 -0.034 19 90 12,925 0
30DEC25 6.00 C 0.213 0.242 0.213 0.199 -0.032 17 310 2,737 +196
30DEC25 6.25 C 0.109 0.130 0.100 0.100 -0.025 18 273 18,817 -3
30DEC25 6.50 C 0.057 0.057 0.057 0.042 -0.015 18 30 5,256 0
30DEC25 6.75 C 0.027 0.034 0.027 0.015 -0.007 18 251 2,133 +41
30DEC25 7.00 C 0.000 0.000 0.000 0.005 -0.003 18 0 835 0
30DEC25 7.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 782 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 20 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 31 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.066 -0.011 56 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.962 -0.011 51 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.863 -0.012 48 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.769 -0.006 48 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.670 -0.007 45 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.570 -0.014 42 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.477 -0.027 42 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.366 -0.021 35 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.265 -0.041 32 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.175 -0.008 33 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.051 -0.030 17 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.807 -0.040 18 0 241 0
29JAN26 5.50 C 0.000 0.000 0.000 0.576 -0.027 18 0 1,232 0
29JAN26 5.75 C 0.423 0.428 0.397 0.386 -0.027 19 150 1,385 +120
29JAN26 6.00 C 0.238 0.260 0.238 0.225 -0.035 19 31 6,763 -30
29JAN26 6.25 C 0.148 0.150 0.148 0.117 -0.028 18 56 2,543 +30
29JAN26 6.50 C 0.084 0.084 0.084 0.054 -0.020 18 10 5,038 0
29JAN26 6.75 C 0.050 0.050 0.050 0.023 -0.011 18 72 3,187 0
29JAN26 7.00 C 0.000 0.000 0.000 0.009 -0.006 18 0 306 0
29JAN26 7.25 C 0.000 0.000 0.000 0.003 -0.003 18 0 74 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 -0.002 18 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 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 0.000 30 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.863 - 44 0 0 -
26FEB26 4.30 C 0.000 0.000 0.000 1.769 - 44 0 0 -
26FEB26 4.40 C 0.000 0.000 0.000 1.684 - 46 0 0 -
26FEB26 4.50 C 0.000 0.000 0.000 1.570 - 39 0 0 -
26FEB26 4.60 C 0.000 0.000 0.000 1.477 - 39 0 0 -
26FEB26 4.70 C 0.000 0.000 0.000 1.366 - 33 0 0 -
26FEB26 4.80 C 0.000 0.000 0.000 1.265 - 30 0 0 -
26FEB26 4.90 C 0.000 0.000 0.000 1.185 - 33 0 0 -
26FEB26 5.00 C 0.000 0.000 0.000 1.067 - 26 0 0 -
26FEB26 5.25 C 0.000 0.000 0.000 0.832 - 24 0 0 -
26FEB26 5.50 C 0.000 0.000 0.000 0.589 - 19 0 0 -
26FEB26 5.75 C 0.000 0.000 0.000 0.386 - 18 0 0 -
26FEB26 6.00 C 0.282 0.282 0.280 0.252 - 19 60 60 -
26FEB26 6.25 C 0.171 0.171 0.171 0.146 - 19 40 40 -
26FEB26 6.50 C 0.107 0.108 0.106 0.080 - 19 120 120 -
26FEB26 6.75 C 0.066 0.066 0.066 0.041 - 19 50 50 -
26FEB26 7.00 C 0.000 0.000 0.000 0.019 - 18 0 0 -
26FEB26 7.25 C 0.000 0.000 0.000 0.009 - 19 0 0 -
26FEB26 7.50 C 0.000 0.000 0.000 0.004 - 19 0 0 -
26FEB26 7.75 C 0.000 0.000 0.000 0.002 - 19 0 0 -
26FEB26 8.00 C 0.000 0.000 0.000 0.001 - 19 0 0 -
26FEB26 8.25 C 0.000 0.000 0.000 0.001 - 21 0 0 -
26FEB26 8.50 C 0.000 0.000 0.000 0.001 - 23 0 0 -
26FEB26 8.75 C 0.000 0.000 0.000 0.001 - 25 0 0 -
26FEB26 9.00 C 0.000 0.000 0.000 0.001 - 26 0 0 -
30MAR26 3.30 C 0.000 0.000 0.000 2.758 -0.011 63 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.688 +0.017 71 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.556 -0.017 56 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.462 -0.038 56 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.360 -0.013 52 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.310 +0.038 63 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.176 +0.003 53 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.066 -0.011 47 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.993 +0.020 51 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.867 -0.009 42 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.793 +0.018 46 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.694 +0.017 44 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.570 -0.038 36 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.477 -0.027 35 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.379 -0.008 33 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.282 -0.037 32 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.185 -0.015 30 0 151 0
30MAR26 5.00 C 0.000 0.000 0.000 1.067 -0.018 24 0 325 0
30MAR26 5.25 C 0.000 0.000 0.000 0.832 -0.029 22 0 76 0
30MAR26 5.50 C 0.000 0.000 0.000 0.618 +0.002 20 0 4,654 0
30MAR26 5.75 C 0.431 0.431 0.431 0.429 -0.026 19 60 6,816 0
30MAR26 6.00 C 0.295 0.320 0.295 0.284 -0.026 19 194 11,046 -104
30MAR26 6.25 C 0.000 0.000 0.000 0.180 -0.029 19 0 5,916 0
30MAR26 6.50 C 0.145 0.145 0.145 0.108 -0.024 19 10 4,343 0
30MAR26 6.75 C 0.000 0.000 0.000 0.062 -0.018 19 0 1,920 0
30MAR26 7.00 C 0.000 0.000 0.000 0.034 -0.013 19 0 871 0
30MAR26 7.25 C 0.000 0.000 0.000 0.018 -0.008 19 0 1,885 0
30MAR26 7.50 C 0.000 0.000 0.000 0.009 -0.005 19 0 278 0
30MAR26 7.75 C 0.000 0.000 0.000 0.005 -0.003 19 0 204 0
30MAR26 8.00 C 0.000 0.000 0.000 0.003 -0.001 19 0 261 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 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 2.066 -0.014 38 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.993 +0.018 41 0 10 0
29JUN26 4.20 C 0.000 0.000 0.000 1.867 -0.009 34 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.793 +0.018 36 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.694 +0.011 35 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.570 -0.038 28 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.477 -0.027 28 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.379 -0.008 26 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.282 -0.037 25 0 12 0
29JUN26 4.90 C 0.000 0.000 0.000 1.185 -0.015 24 0 101 0
29JUN26 5.00 C 0.000 0.000 0.000 1.087 +0.002 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.869 -0.023 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.669 -0.013 19 0 1,429 0
29JUN26 5.75 C 0.000 0.000 0.000 0.515 -0.023 20 0 22,224 0
29JUN26 6.00 C 0.000 0.000 0.000 0.386 -0.011 20 0 2,667 0
29JUN26 6.25 C 0.000 0.000 0.000 0.281 -0.017 19 0 2,327 0
29JUN26 6.50 C 0.000 0.000 0.000 0.199 -0.016 19 0 1,560 0
29JUN26 6.75 C 0.000 0.000 0.000 0.138 -0.013 19 0 20,124 0
29JUN26 7.00 C 0.121 0.121 0.121 0.093 -0.011 19 10 921 +10
29JUN26 7.25 C 0.000 0.000 0.000 0.062 -0.007 19 0 233 0
29JUN26 7.50 C 0.000 0.000 0.000 0.040 -0.006 19 0 162 0
29JUN26 7.75 C 0.000 0.000 0.000 0.025 -0.004 19 0 30 0
29JUN26 8.00 C 0.000 0.000 0.000 0.016 -0.003 19 0 74 0
29JUN26 8.25 C 0.000 0.000 0.000 0.010 -0.002 19 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 -0.001 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.066 -0.022 31 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.993 +0.008 33 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.867 -0.023 28 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.793 +0.004 30 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.694 +0.003 28 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.570 -0.038 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.477 -0.027 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.379 -0.015 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.282 -0.037 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.189 -0.011 19 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.096 -0.023 18 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 0.911 -0.026 19 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.749 -0.024 19 0 1,152 0
29SEP26 5.75 C 0.000 0.000 0.000 0.607 -0.022 20 0 1,494 0
29SEP26 6.00 C 0.459 0.459 0.459 0.484 -0.020 20 11 735 0
29SEP26 6.25 C 0.000 0.000 0.000 0.381 -0.017 20 0 15,277 0
29SEP26 6.50 C 0.266 0.266 0.266 0.295 -0.016 20 94 315 +91
29SEP26 6.75 C 0.000 0.000 0.000 0.226 -0.013 20 0 236 0
29SEP26 7.00 C 0.000 0.000 0.000 0.171 -0.010 20 0 311 0
29SEP26 7.25 C 0.127 0.127 0.127 0.132 -0.005 21 10 213 0
29SEP26 7.50 C 0.000 0.000 0.000 0.099 -0.008 21 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 0.072 -0.007 21 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.053 -0.005 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.038 -0.004 21 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.027 -0.002 21 0 20 0
29SEP26 8.75 C 0.000 0.000 0.000 0.019 -0.002 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.014 -0.001 21 0 10 0
TOTAL CALL 3,654 214,265 +1,443
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 100 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 301 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 1,160 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 692 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 950 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 21 0 3,497 0
27NOV25 5.50 P 0.005 0.005 0.005 0.003 -0.001 17 100 4,548 0
27NOV25 5.75 P 0.028 0.028 0.017 0.022 -0.002 17 639 17,291 -154
27NOV25 6.00 P 0.101 0.101 0.070 0.095 -0.004 17 1,361 6,676 +1,170
27NOV25 6.25 P 0.200 0.200 0.200 0.264 +0.014 18 60 462 0
27NOV25 6.50 P 0.000 0.000 0.000 0.495 +0.027 24 0 236 0
27NOV25 6.75 P 0.000 0.000 0.000 0.730 +0.016 0 0 79 0
27NOV25 7.00 P 0.000 0.000 0.000 0.980 +0.001 0 0 97 0
27NOV25 7.25 P 0.000 0.000 0.000 1.230 -0.006 0 0 699 0
27NOV25 7.50 P 0.000 0.000 0.000 1.480 -0.014 0 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 1.730 -0.021 0 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.980 +0.027 0 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 2.230 +0.028 0 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.480 +0.023 0 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.730 -0.029 0 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.980 -0.031 0 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 3.230 +0.030 0 0 0 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 55 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 52 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 50 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 48 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 45 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 2,311 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 19 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.005 -0.001 18 0 1,658 0
30DEC25 5.50 P 0.027 0.027 0.027 0.020 -0.002 18 10 7,707 0
30DEC25 5.75 P 0.056 0.066 0.056 0.064 -0.002 18 147 18,487 +147
30DEC25 6.00 P 0.159 0.179 0.140 0.157 +0.003 18 646 7,774 +110
30DEC25 6.25 P 0.200 0.200 0.200 0.308 +0.009 19 50 11,555 0
30DEC25 6.50 P 0.000 0.000 0.000 0.497 +0.004 18 0 1,208 0
30DEC25 6.75 P 0.000 0.000 0.000 0.730 +0.006 0 0 528 0
30DEC25 7.00 P 0.000 0.000 0.000 0.980 +0.001 0 0 105 0
30DEC25 7.25 P 0.000 0.000 0.000 1.230 -0.006 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.480 -0.014 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.730 -0.021 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.980 -0.027 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.230 -0.029 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.480 -0.025 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.730 -0.029 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.980 -0.031 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.230 -0.026 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.480 -0.028 0 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.002 -0.001 18 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.004 -0.001 18 0 50 0
29JAN26 5.00 P 0.000 0.000 0.000 0.007 -0.002 18 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.023 -0.004 18 0 1,319 0
29JAN26 5.50 P 0.000 0.000 0.000 0.060 -0.006 18 0 3,839 0
29JAN26 5.75 P 0.125 0.125 0.125 0.134 -0.006 17 10 6,721 +10
29JAN26 6.00 P 0.231 0.237 0.226 0.253 -0.001 17 308 1,574 +172
29JAN26 6.25 P 0.389 0.389 0.389 0.414 0.000 17 30 101 0
29JAN26 6.50 P 0.594 0.594 0.594 0.629 +0.023 18 60 240 +60
29JAN26 6.75 P 0.000 0.000 0.000 0.854 +0.047 18 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.092 +0.006 18 0 240 0
29JAN26 7.25 P 0.000 0.000 0.000 1.313 -0.018 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.556 +0.017 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.800 -0.042 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.047 +0.010 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.294 +0.011 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.542 +0.011 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.803 +0.029 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.038 +0.012 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 - 23 0 0 -
26FEB26 4.30 P 0.000 0.000 0.000 0.001 - 22 0 0 -
26FEB26 4.40 P 0.000 0.000 0.000 0.001 - 20 0 0 -
26FEB26 4.50 P 0.000 0.000 0.000 0.001 - 19 0 0 -
26FEB26 4.60 P 0.000 0.000 0.000 0.002 - 19 0 0 -
26FEB26 4.70 P 0.008 0.008 0.008 0.003 - 18 10 10 -
26FEB26 4.80 P 0.000 0.000 0.000 0.006 - 19 0 0 -
26FEB26 4.90 P 0.000 0.000 0.000 0.009 - 19 0 0 -
26FEB26 5.00 P 0.000 0.000 0.000 0.014 - 18 0 0 -
26FEB26 5.25 P 0.000 0.000 0.000 0.037 - 18 0 0 -
26FEB26 5.50 P 0.000 0.000 0.000 0.084 - 18 0 0 -
26FEB26 5.75 P 0.000 0.000 0.000 0.164 - 18 0 0 -
26FEB26 6.00 P 0.255 0.265 0.244 0.283 - 18 120 120 -
26FEB26 6.25 P 0.000 0.000 0.000 0.442 - 17 0 0 -
26FEB26 6.50 P 0.000 0.000 0.000 0.649 - 19 0 0 -
26FEB26 6.75 P 0.000 0.000 0.000 0.854 - 16 0 0 -
26FEB26 7.00 P 0.000 0.000 0.000 1.103 - 20 0 0 -
26FEB26 7.25 P 0.000 0.000 0.000 1.313 - 0 0 0 -
26FEB26 7.50 P 0.000 0.000 0.000 1.561 - 0 0 0 -
26FEB26 7.75 P 0.000 0.000 0.000 1.860 - 31 0 0 -
26FEB26 8.00 P 0.000 0.000 0.000 2.068 - 0 0 0 -
26FEB26 8.25 P 0.000 0.000 0.000 2.313 - 0 0 0 -
26FEB26 8.50 P 0.000 0.000 0.000 2.542 - 0 0 0 -
26FEB26 8.75 P 0.000 0.000 0.000 2.807 - 0 0 0 -
26FEB26 9.00 P 0.000 0.000 0.000 3.057 - 0 0 0 -
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 34 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 0.000 20 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 -0.001 19 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.004 -0.002 19 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.007 -0.002 19 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.010 -0.003 19 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.016 -0.003 19 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.023 -0.004 19 0 4,212 0
30MAR26 5.25 P 0.000 0.000 0.000 0.053 -0.007 18 0 2,517 0
30MAR26 5.50 P 0.102 0.102 0.102 0.106 -0.006 18 10 34,274 0
30MAR26 5.75 P 0.181 0.181 0.170 0.190 -0.005 18 33 12,483 -3
30MAR26 6.00 P 0.000 0.000 0.000 0.308 -0.003 18 0 7,174 0
30MAR26 6.25 P 0.000 0.000 0.000 0.476 +0.016 19 0 1,101 0
30MAR26 6.50 P 0.661 0.661 0.661 0.683 +0.049 20 30 427 +30
30MAR26 6.75 P 0.000 0.000 0.000 0.867 +0.002 17 0 350 0
30MAR26 7.00 P 0.000 0.000 0.000 1.108 +0.022 19 0 0 0
30MAR26 7.25 P 1.301 1.301 1.301 1.340 +0.009 18 30 30 +30
30MAR26 7.50 P 0.000 0.000 0.000 1.580 +0.023 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.860 +0.018 29 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.068 +0.031 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.313 +0.030 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.560 +0.029 0 0 60 0
30MAR26 8.75 P 0.000 0.000 0.000 2.809 +0.032 0 0 30 0
30MAR26 9.00 P 0.000 0.000 0.000 3.057 +0.031 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.298 -0.038 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.539 +0.015 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.003 0.000 20 0 205 0
29JUN26 4.20 P 0.000 0.000 0.000 0.004 0.000 20 0 550 0
29JUN26 4.30 P 0.000 0.000 0.000 0.006 0.000 20 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.008 0.000 19 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.012 0.000 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.016 0.000 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.023 0.000 19 0 510 0
29JUN26 4.80 P 0.000 0.000 0.000 0.031 0.000 19 0 820 0
29JUN26 4.90 P 0.000 0.000 0.000 0.042 0.000 19 0 339 0
29JUN26 5.00 P 0.000 0.000 0.000 0.055 +0.001 19 0 1,985 0
29JUN26 5.25 P 0.096 0.096 0.096 0.097 -0.003 19 30 1,787 -20
29JUN26 5.50 P 0.171 0.171 0.171 0.161 -0.005 19 30 2,615 +30
29JUN26 5.75 P 0.000 0.000 0.000 0.254 -0.002 19 0 23,393 0
29JUN26 6.00 P 0.000 0.000 0.000 0.372 +0.002 18 0 1,965 0
29JUN26 6.25 P 0.000 0.000 0.000 0.521 +0.009 18 0 790 0
29JUN26 6.50 P 0.000 0.000 0.000 0.701 +0.002 18 0 172 0
29JUN26 6.75 P 0.000 0.000 0.000 0.936 +0.070 21 0 80 0
29JUN26 7.00 P 0.000 0.000 0.000 1.108 -0.027 17 0 0 0
29JUN26 7.25 P 1.325 1.325 1.325 1.379 +0.028 22 30 30 +30
29JUN26 7.50 P 0.000 0.000 0.000 1.581 +0.001 0 0 0 0
29JUN26 7.75 P 1.790 1.790 1.790 1.860 +0.018 25 60 60 +60
29JUN26 8.00 P 2.031 2.031 2.031 2.068 +0.017 0 60 103 +60
29JUN26 8.25 P 2.274 2.274 2.274 2.313 +0.008 0 30 30 +30
29JUN26 8.50 P 0.000 0.000 0.000 2.560 +0.014 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.809 +0.016 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.057 0.000 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.304 -0.032 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.540 +0.016 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.007 0.000 21 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.010 0.000 21 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.014 +0.001 21 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.018 0.000 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.025 +0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.033 +0.001 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.041 0.000 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.054 +0.002 21 0 15 0
29SEP26 4.80 P 0.000 0.000 0.000 0.066 +0.001 21 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.083 +0.002 21 0 440 0
29SEP26 5.00 P 0.000 0.000 0.000 0.101 +0.002 21 0 471 0
29SEP26 5.25 P 0.000 0.000 0.000 0.162 +0.004 21 0 867 0
29SEP26 5.50 P 0.000 0.000 0.000 0.244 +0.007 21 0 20,404 0
29SEP26 5.75 P 0.000 0.000 0.000 0.336 -0.003 20 0 44 0
29SEP26 6.00 P 0.000 0.000 0.000 0.474 +0.011 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.624 +0.014 21 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.796 +0.017 22 0 30 0
29SEP26 6.75 P 0.000 0.000 0.000 0.988 +0.020 22 0 7 0
29SEP26 7.00 P 0.000 0.000 0.000 1.198 +0.023 23 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.422 +0.026 24 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.657 +0.028 25 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.898 +0.027 27 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.130 +0.018 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.359 -0.010 27 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.598 -0.023 27 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.834 +0.009 26 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.071 +0.014 0 0 0 0
TOTAL PUT 3,894 266,794 +1,762
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.48
27NOV25 4.20 C 0.000 0.000 0.000 1.319 -0.216 67 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.221 -0.221 63 0 15 0
27NOV25 4.40 C 0.000 0.000 0.000 1.124 -0.213 60 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.022 -0.257 54 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 0.919 -0.258 48 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 0.793 -0.281 23 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 0.715 -0.257 37 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 0.616 -0.228 33 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 0.519 -0.213 29 0 20 0
27NOV25 5.25 C 0.311 0.311 0.311 0.301 -0.194 25 5 170 -5
27NOV25 5.50 C 0.000 0.000 0.000 0.142 -0.153 24 0 364 0
27NOV25 5.75 C 0.000 0.000 0.000 0.052 -0.096 23 0 537 0
27NOV25 6.00 C 0.030 0.030 0.028 0.015 -0.049 23 3 224 +3
27NOV25 6.25 C 0.000 0.000 0.000 0.004 -0.017 24 0 65 0
27NOV25 6.50 C 0.000 0.000 0.000 0.001 -0.005 25 0 30 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 -0.001 30 0 31 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.030 -0.245 76 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.931 -0.251 72 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.831 -0.251 68 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.732 -0.200 64 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.633 -0.210 61 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.533 -0.255 57 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.434 -0.254 54 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.335 -0.255 50 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.226 -0.270 43 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.127 -0.215 40 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.035 -0.257 39 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.934 -0.256 36 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.834 -0.254 32 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.736 -0.251 29 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.641 -0.246 27 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.549 -0.204 25 0 133 0
30DEC25 5.25 C 0.000 0.000 0.000 0.348 -0.182 23 0 83 0
30DEC25 5.50 C 0.206 0.230 0.205 0.196 -0.147 23 180 574 +180
30DEC25 5.75 C 0.000 0.000 0.000 0.096 -0.109 22 0 176 0
30DEC25 6.00 C 0.000 0.000 0.000 0.042 -0.068 22 0 49 0
30DEC25 6.25 C 0.000 0.000 0.000 0.016 -0.034 22 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.006 -0.015 23 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.002 -0.006 23 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 -0.002 24 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.341 -0.250 47 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.239 -0.257 43 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.137 -0.248 39 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.035 -0.257 35 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.937 -0.253 33 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.839 -0.249 30 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.744 -0.243 28 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.653 -0.239 27 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.567 -0.230 26 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.378 -0.174 25 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.233 -0.140 24 0 64 0
29JAN26 5.75 C 0.000 0.000 0.000 0.134 -0.103 24 0 44 0
29JAN26 6.00 C 0.000 0.000 0.000 0.072 -0.073 23 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.037 -0.044 23 0 30 0
29JAN26 6.50 C 0.000 0.000 0.000 0.018 -0.025 24 0 35 0
29JAN26 6.75 C 0.000 0.000 0.000 0.008 -0.013 23 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.004 -0.006 24 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.002 -0.003 24 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.138 - 36 0 0 -
26FEB26 4.50 C 0.000 0.000 0.000 1.035 - 32 0 0 -
26FEB26 4.60 C 0.000 0.000 0.000 0.939 - 30 0 0 -
26FEB26 4.70 C 0.000 0.000 0.000 0.843 - 28 0 0 -
26FEB26 4.80 C 0.000 0.000 0.000 0.750 - 27 0 0 -
26FEB26 4.90 C 0.000 0.000 0.000 0.662 - 26 0 0 -
26FEB26 5.00 C 0.000 0.000 0.000 0.579 - 25 0 0 -
26FEB26 5.25 C 0.000 0.000 0.000 0.399 - 24 60 60 -
26FEB26 5.50 C 0.278 0.278 0.278 0.260 - 23 62 62 -
26FEB26 5.75 C 0.169 0.169 0.169 0.163 - 23 24 24 -
26FEB26 6.00 C 0.000 0.000 0.000 0.097 - 23 0 0 -
26FEB26 6.25 C 0.000 0.000 0.000 0.055 - 23 0 0 -
26FEB26 6.50 C 0.000 0.000 0.000 0.031 - 23 0 0 -
26FEB26 6.75 C 0.000 0.000 0.000 0.016 - 23 0 0 -
26FEB26 7.00 C 0.000 0.000 0.000 0.008 - 23 0 0 -
26FEB26 7.25 C 0.000 0.000 0.000 0.004 - 23 0 0 -
26FEB26 7.50 C 0.000 0.000 0.000 0.002 - 23 0 0 -
26FEB26 7.75 C 0.000 0.000 0.000 0.001 - 23 0 0 -
26FEB26 8.00 C 0.000 0.000 0.000 0.001 - 25 0 0 -
30MAR26 3.60 C 0.000 0.000 0.000 1.931 -0.251 52 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.838 -0.244 51 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.740 -0.210 49 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.641 -0.209 46 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.542 -0.246 44 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.442 -0.246 41 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.342 -0.249 38 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.241 -0.255 35 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.138 -0.247 32 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.035 -0.257 29 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.945 -0.245 28 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.852 -0.236 27 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.763 -0.224 26 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.679 -0.213 25 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.601 -0.196 25 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.430 -0.153 24 0 2 0
30MAR26 5.50 C 0.000 0.000 0.000 0.297 -0.130 23 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.200 -0.110 23 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.129 -0.091 23 0 3 0
30MAR26 6.25 C 0.000 0.000 0.000 0.081 -0.068 23 0 2 0
30MAR26 6.50 C 0.000 0.000 0.000 0.049 -0.047 23 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.029 -0.032 23 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.016 -0.022 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.009 -0.014 23 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.005 -0.008 23 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 -0.005 23 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 -0.003 22 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.542 -0.246 34 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.443 -0.245 32 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.349 -0.242 31 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.253 -0.243 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.160 -0.225 28 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.072 -0.220 27 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.986 -0.207 26 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.906 -0.195 26 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.829 -0.189 25 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.757 -0.182 25 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.689 -0.175 24 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.538 -0.148 24 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.412 -0.133 24 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.309 -0.108 24 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.227 -0.088 24 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.164 -0.079 23 0 3 0
29JUN26 6.50 C 0.000 0.000 0.000 0.117 -0.061 23 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.082 -0.046 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.056 -0.035 23 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.039 -0.025 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.026 -0.019 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.017 -0.014 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.011 -0.009 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.362 -0.229 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.276 -0.220 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.196 -0.189 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.112 -0.180 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.034 -0.172 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.958 -0.173 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.888 -0.171 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.820 -0.169 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.755 -0.168 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.608 -0.161 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.487 -0.145 23 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.388 -0.126 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.306 -0.108 23 0 1 0
29SEP26 6.25 C 0.000 0.000 0.000 0.237 -0.093 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.194 -0.065 24 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.147 -0.055 24 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.112 -0.045 24 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.084 -0.044 24 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.063 -0.035 24 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 0.046 -0.027 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.034 -0.022 24 0 0 0
TOTAL CALL 334 4,174 +178
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 36 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 27 0 0 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.003 +0.002 24 0 2 0
27NOV25 4.90 P 0.006 0.006 0.006 0.005 +0.004 23 20 135 0
27NOV25 5.00 P 0.010 0.010 0.010 0.010 +0.007 23 1 93 0
27NOV25 5.25 P 0.052 0.052 0.038 0.047 +0.032 23 54 190 +50
27NOV25 5.50 P 0.104 0.150 0.104 0.140 +0.081 22 30 120 +10
27NOV25 5.75 P 0.275 0.275 0.275 0.300 +0.137 21 13 587 -13
27NOV25 6.00 P 0.000 0.000 0.000 0.526 +0.197 23 0 316 0
27NOV25 6.25 P 0.000 0.000 0.000 0.770 +0.240 0 0 30 0
27NOV25 6.50 P 0.000 0.000 0.000 1.020 +0.250 0 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 1.270 +0.250 0 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 1.520 +0.250 0 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 1.770 +0.250 0 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 2.020 +0.250 0 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 2.270 +0.250 0 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.520 +0.249 0 0 0 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 40 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 9 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.002 +0.001 22 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.005 +0.004 23 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.008 +0.005 22 0 30 0
30DEC25 4.70 P 0.018 0.018 0.018 0.014 +0.009 22 6 69 +6
30DEC25 4.80 P 0.000 0.000 0.000 0.024 +0.015 22 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.038 +0.023 22 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.055 +0.031 22 0 137 0
30DEC25 5.25 P 0.000 0.000 0.000 0.130 +0.065 21 0 122 0
30DEC25 5.50 P 0.242 0.242 0.242 0.255 +0.113 21 3 299 +3
30DEC25 5.75 P 0.000 0.000 0.000 0.423 +0.148 20 0 60 0
30DEC25 6.00 P 0.000 0.000 0.000 0.627 +0.167 17 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.851 +0.219 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.085 +0.211 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.324 +0.239 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.564 +0.213 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.805 +0.220 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.047 +0.211 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.288 +0.243 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.532 +0.244 0 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.003 +0.002 23 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.006 +0.004 23 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.010 +0.007 23 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.016 +0.010 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.024 +0.014 23 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.036 +0.020 23 0 36 0
29JAN26 4.80 P 0.000 0.000 0.000 0.051 +0.027 23 0 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.068 +0.034 23 0 42 0
29JAN26 5.00 P 0.000 0.000 0.000 0.092 +0.045 23 0 30 0
29JAN26 5.25 P 0.166 0.188 0.166 0.179 +0.078 23 4 47 +3
29JAN26 5.50 P 0.000 0.000 0.000 0.303 +0.113 22 0 34 0
29JAN26 5.75 P 0.000 0.000 0.000 0.464 +0.140 22 0 30 0
29JAN26 6.00 P 0.000 0.000 0.000 0.670 +0.198 23 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 0.870 +0.209 16 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.099 +0.214 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.346 +0.239 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.578 +0.201 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.822 +0.237 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.078 +0.242 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.316 +0.241 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.564 +0.243 0 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.017 - 23 0 0 -
26FEB26 4.50 P 0.000 0.000 0.000 0.025 - 23 0 0 -
26FEB26 4.60 P 0.040 0.040 0.040 0.036 - 23 30 30 -
26FEB26 4.70 P 0.000 0.000 0.000 0.049 - 23 0 0 -
26FEB26 4.80 P 0.000 0.000 0.000 0.065 - 23 0 0 -
26FEB26 4.90 P 0.000 0.000 0.000 0.087 - 22 0 0 -
26FEB26 5.00 P 0.000 0.000 0.000 0.114 - 22 0 0 -
26FEB26 5.25 P 0.000 0.000 0.000 0.204 - 22 50 50 -
26FEB26 5.50 P 0.305 0.305 0.305 0.327 - 22 52 52 -
26FEB26 5.75 P 0.000 0.000 0.000 0.485 - 21 0 0 -
26FEB26 6.00 P 0.000 0.000 0.000 0.671 - 20 0 0 -
26FEB26 6.25 P 0.000 0.000 0.000 0.878 - 17 0 0 -
26FEB26 6.50 P 0.000 0.000 0.000 1.111 - 0 0 0 -
26FEB26 6.75 P 0.000 0.000 0.000 1.346 - 0 0 0 -
26FEB26 7.00 P 0.000 0.000 0.000 1.583 - 0 0 0 -
26FEB26 7.25 P 0.000 0.000 0.000 1.828 - 0 0 0 -
26FEB26 7.50 P 0.000 0.000 0.000 2.078 - 0 0 0 -
26FEB26 7.75 P 0.000 0.000 0.000 2.342 - 0 0 0 -
26FEB26 8.00 P 0.000 0.000 0.000 2.595 - 0 0 0 -
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.002 +0.001 23 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.003 +0.002 23 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.005 +0.003 23 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.008 +0.004 23 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.012 +0.006 23 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.018 +0.008 23 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.027 +0.012 23 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.037 +0.016 23 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.051 +0.021 23 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.069 +0.028 23 0 3 0
30MAR26 4.80 P 0.000 0.000 0.000 0.085 +0.034 22 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.108 +0.037 22 0 32 0
30MAR26 5.00 P 0.000 0.000 0.000 0.137 +0.049 22 0 170 0
30MAR26 5.25 P 0.000 0.000 0.000 0.230 +0.076 22 0 69 0
30MAR26 5.50 P 0.000 0.000 0.000 0.353 +0.103 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.508 +0.122 21 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.688 +0.141 21 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.891 +0.145 19 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.111 +0.155 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.346 +0.163 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.583 +0.169 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.828 +0.178 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.078 +0.187 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.342 +0.204 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.595 +0.247 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.019 +0.009 23 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.026 +0.012 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.035 +0.015 23 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.048 +0.021 23 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.061 +0.025 23 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.078 +0.030 23 0 4 0
29JUN26 4.60 P 0.000 0.000 0.000 0.096 +0.035 23 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.117 +0.039 23 0 21 0
29JUN26 4.80 P 0.000 0.000 0.000 0.141 +0.045 23 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.169 +0.049 23 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.204 +0.060 23 0 80 0
29JUN26 5.25 P 0.000 0.000 0.000 0.301 +0.077 23 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.424 +0.103 22 0 7 0
29JUN26 5.75 P 0.000 0.000 0.000 0.571 +0.121 22 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.743 +0.139 22 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 0.930 +0.155 21 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.143 +0.168 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.356 +0.166 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.588 +0.174 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.828 +0.178 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.078 +0.187 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.342 +0.204 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.595 +0.225 0 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.064 +0.021 24 0 2 0
29SEP26 4.30 P 0.000 0.000 0.000 0.080 +0.025 24 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.098 +0.030 24 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.119 +0.035 24 0 0 0
29SEP26 4.60 P 0.000 0.000 0.000 0.143 +0.041 24 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.171 +0.048 24 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.201 +0.054 24 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.234 +0.061 24 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.273 +0.069 24 0 4 0
29SEP26 5.25 P 0.000 0.000 0.000 0.382 +0.089 24 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.513 +0.110 24 0 0 0
29SEP26 5.75 P 0.000 0.000 0.000 0.666 +0.132 25 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.839 +0.153 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.025 +0.168 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.225 +0.179 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.433 +0.183 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.649 +0.189 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.878 +0.189 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.105 +0.184 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.342 +0.191 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.595 +0.207 0 0 0 0
TOTAL PUT 263 3,498 +59
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.23
30DEC25 5.50 C 0.000 0.000 0.000 5.830 -0.020 107 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.335 -0.030 96 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 4.845 -0.025 87 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.340 -0.011 75 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 3.850 -0.030 68 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.350 -0.007 58 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 2.863 -0.027 51 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.353 -0.027 41 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 1.849 -0.051 33 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.369 -0.056 27 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 0.932 -0.041 24 0 5 0
30DEC25 11.00 C 0.600 0.600 0.600 0.550 -0.088 21 60 64 +25
30DEC25 11.50 C 0.316 0.316 0.316 0.309 -0.100 21 2 153 +2
30DEC25 12.00 C 0.000 0.000 0.000 0.166 -0.047 22 0 187 0
30DEC25 12.50 C 0.000 0.000 0.000 0.075 -0.035 22 0 165 0
30DEC25 13.00 C 0.000 0.000 0.000 0.030 -0.024 22 0 26 0
30DEC25 13.50 C 0.000 0.000 0.000 0.011 -0.012 22 0 60 0
30DEC25 14.00 C 0.000 0.000 0.000 0.004 -0.005 22 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.002 -0.002 23 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
TOTAL CALL 62 756 +27
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 30 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.010 -0.005 22 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.040 -0.009 22 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.117 -0.012 22 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.269 -0.009 22 0 146 0
30DEC25 11.50 P 0.000 0.000 0.000 0.535 +0.025 22 0 39 0
30DEC25 12.00 P 0.000 0.000 0.000 0.900 +0.023 24 0 43 0
30DEC25 12.50 P 0.000 0.000 0.000 1.298 +0.038 22 0 18 0
30DEC25 13.00 P 0.000 0.000 0.000 1.771 +0.056 22 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 2.270 +0.080 0 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.770 +0.080 0 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.270 +0.080 0 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.770 +0.055 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.270 +0.055 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.770 +0.080 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.270 +0.070 0 0 0 0
TOTAL PUT 0 436 0
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 ($0.001) CLOSING PRICE HK$ 11.23
27NOV25 8.25 C 0.000 0.000 0.000 3.092 +0.005 84 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 2.733 -0.128 0 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 2.484 -0.108 0 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 2.235 -0.111 0 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 1.987 -0.161 0 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 1.807 -0.084 46 0 0 0
27NOV25 9.75 C 0.000 0.000 0.000 1.490 -0.145 0 0 15 0
27NOV25 10.00 C 0.000 0.000 0.000 1.295 -0.085 32 0 10 0
27NOV25 10.50 C 0.000 0.000 0.000 0.796 -0.066 21 0 60 0
27NOV25 11.00 C 0.384 0.384 0.369 0.375 -0.067 18 30 340 +5
27NOV25 11.50 C 0.150 0.182 0.134 0.119 -0.067 17 299 564 +179
27NOV25 12.00 C 0.057 0.064 0.057 0.023 -0.032 17 84 1,283 -10
27NOV25 12.50 C 0.028 0.030 0.028 0.003 -0.009 17 40 670 -8
27NOV25 13.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 1,359 0
27NOV25 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 383 0
27NOV25 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 173 0
27NOV25 14.50 C 0.000 0.000 0.000 0.001 0.000 33 0 60 0
27NOV25 15.00 C 0.000 0.000 0.000 0.001 0.000 37 0 541 0
27NOV25 15.50 C 0.000 0.000 0.000 0.001 0.000 41 0 820 0
27NOV25 16.00 C 0.000 0.000 0.000 0.001 0.000 45 0 249 0
27NOV25 16.50 C 0.000 0.000 0.000 0.001 0.000 48 0 721 0
30DEC25 7.75 C 0.000 0.000 0.000 3.505 -0.127 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.375 -0.008 63 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.102 -0.057 54 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 2.790 -0.098 34 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 2.607 -0.042 46 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.351 -0.013 41 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.022 -0.126 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 1.807 -0.084 25 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 1.597 -0.038 28 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.299 -0.146 16 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 0.913 -0.044 22 0 288 0
30DEC25 11.00 C 0.542 0.600 0.542 0.551 -0.049 21 2 715 0
30DEC25 11.50 C 0.320 0.320 0.310 0.293 -0.063 21 30 2,599 +13
30DEC25 12.00 C 0.180 0.190 0.180 0.137 -0.050 20 20 2,719 +20
30DEC25 12.50 C 0.106 0.110 0.105 0.056 -0.030 20 81 874 0
30DEC25 13.00 C 0.066 0.066 0.061 0.020 -0.016 20 21 5,059 +11
30DEC25 13.50 C 0.000 0.000 0.000 0.007 -0.006 21 0 284 0
30DEC25 14.00 C 0.000 0.000 0.000 0.002 -0.003 21 0 397 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 147 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 80 0
30DEC25 15.50 C 0.021 0.021 0.021 0.001 0.000 27 14 57 +14
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 34 0 20 0
29JAN26 8.50 C 0.000 0.000 0.000 2.807 -0.167 24 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.607 -0.079 34 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.385 -0.087 35 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.138 -0.089 32 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 1.825 -0.161 19 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.597 -0.055 20 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.363 -0.082 19 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.028 -0.041 24 0 15 0
29JAN26 11.00 C 0.000 0.000 0.000 0.691 -0.049 23 0 0 0
29JAN26 11.50 C 0.460 0.460 0.460 0.434 -0.081 22 50 100 -10
29JAN26 12.00 C 0.310 0.310 0.310 0.255 -0.069 22 5 664 +5
29JAN26 12.50 C 0.214 0.214 0.210 0.139 -0.053 22 16 669 +16
29JAN26 13.00 C 0.140 0.141 0.140 0.072 -0.035 22 25 936 +15
29JAN26 13.50 C 0.100 0.100 0.093 0.034 -0.023 22 23 476 +7
29JAN26 14.00 C 0.000 0.000 0.000 0.016 -0.013 22 0 239 0
29JAN26 14.50 C 0.000 0.000 0.000 0.007 -0.007 22 0 365 0
29JAN26 15.00 C 0.000 0.000 0.000 0.003 -0.004 22 0 5 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 -0.002 22 0 10 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.917 - 38 0 0 -
26FEB26 8.75 C 0.000 0.000 0.000 2.668 - 35 0 0 -
26FEB26 9.00 C 0.000 0.000 0.000 2.385 - 28 0 0 -
26FEB26 9.25 C 0.000 0.000 0.000 2.138 - 25 0 0 -
26FEB26 9.50 C 0.000 0.000 0.000 1.946 - 28 0 0 -
26FEB26 9.75 C 0.000 0.000 0.000 1.720 - 26 0 0 -
26FEB26 10.00 C 0.000 0.000 0.000 1.505 - 25 0 0 -
26FEB26 10.50 C 0.000 0.000 0.000 1.115 - 24 0 0 -
26FEB26 11.00 C 0.000 0.000 0.000 0.790 - 23 0 0 -
26FEB26 11.50 C 0.000 0.000 0.000 0.533 - 23 0 0 -
26FEB26 12.00 C 0.000 0.000 0.000 0.343 - 23 0 0 -
26FEB26 12.50 C 0.000 0.000 0.000 0.211 - 23 0 0 -
26FEB26 13.00 C 0.000 0.000 0.000 0.124 - 23 0 0 -
26FEB26 13.50 C 0.000 0.000 0.000 0.070 - 23 0 0 -
26FEB26 14.00 C 0.000 0.000 0.000 0.038 - 23 0 0 -
26FEB26 14.50 C 0.000 0.000 0.000 0.020 - 23 0 0 -
26FEB26 15.00 C 0.000 0.000 0.000 0.010 - 22 0 0 -
26FEB26 15.50 C 0.000 0.000 0.000 0.005 - 23 0 0 -
26FEB26 16.00 C 0.000 0.000 0.000 0.002 - 22 0 0 -
30MAR26 7.75 C 0.000 0.000 0.000 3.707 +0.075 45 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.458 -0.009 42 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.212 +0.053 39 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.970 -0.029 36 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.732 +0.046 34 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.500 -0.025 33 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.276 +0.049 31 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.060 +0.054 30 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.853 +0.045 29 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.610 -0.111 26 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.272 -0.006 27 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 0.996 +0.012 27 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 0.747 +0.004 27 0 175 0
30MAR26 12.00 C 0.488 0.488 0.488 0.514 -0.035 26 80 1,433 0
30MAR26 12.50 C 0.000 0.000 0.000 0.390 -0.023 27 0 852 0
30MAR26 13.00 C 0.000 0.000 0.000 0.273 -0.016 27 0 644 0
30MAR26 13.50 C 0.000 0.000 0.000 0.187 -0.012 27 0 227 0
30MAR26 14.00 C 0.000 0.000 0.000 0.126 -0.008 27 0 119 0
30MAR26 14.50 C 0.000 0.000 0.000 0.083 -0.006 27 0 130 0
30MAR26 15.00 C 0.000 0.000 0.000 0.054 -0.004 27 0 72 0
30MAR26 15.50 C 0.000 0.000 0.000 0.035 -0.002 27 0 16 0
30MAR26 16.00 C 0.000 0.000 0.000 0.022 -0.002 27 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.014 -0.001 27 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.008 -0.001 26 0 75 0
29JUN26 8.25 C 0.000 0.000 0.000 3.261 -0.080 35 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.023 -0.055 33 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.790 -0.062 31 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.562 -0.071 30 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.343 -0.087 29 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.134 -0.046 28 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.932 -0.050 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.690 -0.107 25 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.353 -0.114 25 0 41 0
29JUN26 11.00 C 0.000 0.000 0.000 1.065 -0.110 25 0 80 0
29JUN26 11.50 C 0.000 0.000 0.000 0.848 -0.072 25 0 251 0
29JUN26 12.00 C 0.000 0.000 0.000 0.644 -0.065 25 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.481 -0.057 25 0 138 0
29JUN26 13.00 C 0.451 0.451 0.451 0.354 -0.048 25 10 215 +10
29JUN26 13.50 C 0.000 0.000 0.000 0.257 -0.040 25 0 57 0
29JUN26 14.00 C 0.000 0.000 0.000 0.184 -0.034 25 0 81 0
29JUN26 14.50 C 0.000 0.000 0.000 0.130 -0.028 25 0 0 0
29JUN26 15.00 C 0.000 0.000 0.000 0.091 -0.022 25 0 4 0
29JUN26 15.50 C 0.000 0.000 0.000 0.064 -0.016 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.044 -0.012 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.030 -0.010 25 0 30 0
29SEP26 8.25 C 0.000 0.000 0.000 3.288 -0.053 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.060 -0.044 32 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.839 -0.049 31 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.625 -0.041 30 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.421 -0.041 29 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.226 -0.043 29 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.040 -0.048 28 0 0 0
29SEP26 10.00 C 1.850 1.850 1.850 1.832 -0.135 27 50 85 +50
29SEP26 10.50 C 0.000 0.000 0.000 1.503 -0.097 26 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.272 -0.055 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.035 -0.091 27 0 13 0
29SEP26 12.00 C 0.922 0.922 0.922 0.811 -0.087 26 15 1,025 0
29SEP26 12.50 C 0.000 0.000 0.000 0.673 -0.059 27 0 14 0
29SEP26 13.00 C 0.620 0.620 0.593 0.538 -0.071 27 80 85 +80
29SEP26 13.50 C 0.000 0.000 0.000 0.426 -0.061 26 0 31 0
29SEP26 14.00 C 0.000 0.000 0.000 0.333 -0.061 26 0 25 0
29SEP26 14.50 C 0.000 0.000 0.000 0.264 -0.050 26 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.207 -0.040 26 0 5 0
29SEP26 15.50 C 0.000 0.000 0.000 0.158 -0.040 26 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.125 -0.030 26 0 0 0
29SEP26 16.50 C 0.000 0.000 0.000 0.096 -0.026 26 0 0 0
TOTAL CALL 975 31,918 +397
27NOV25 8.25 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 0.001 0.000 31 0 15 0
27NOV25 9.25 P 0.000 0.000 0.000 0.001 0.000 27 0 8 0
27NOV25 9.50 P 0.000 0.000 0.000 0.001 0.000 24 0 49 0
27NOV25 9.75 P 0.000 0.000 0.000 0.001 0.000 20 0 66 0
27NOV25 10.00 P 0.000 0.000 0.000 0.001 -0.002 17 0 126 0
27NOV25 10.50 P 0.020 0.020 0.020 0.016 -0.007 17 10 383 +10
27NOV25 11.00 P 0.104 0.107 0.080 0.103 -0.010 17 130 1,353 +100
27NOV25 11.50 P 0.350 0.381 0.303 0.371 +0.027 18 143 1,267 +38
27NOV25 12.00 P 0.725 0.725 0.725 0.776 +0.035 17 10 181 +10
27NOV25 12.50 P 0.000 0.000 0.000 1.270 +0.080 0 0 115 0
27NOV25 13.00 P 0.000 0.000 0.000 1.770 +0.080 0 0 30 0
27NOV25 13.50 P 0.000 0.000 0.000 2.270 +0.080 0 0 0 0
27NOV25 14.00 P 0.000 0.000 0.000 2.770 +0.080 0 0 0 0
27NOV25 14.50 P 0.000 0.000 0.000 3.296 +0.106 58 0 0 0
27NOV25 15.00 P 0.000 0.000 0.000 3.796 +0.106 64 0 0 0
27NOV25 15.50 P 0.000 0.000 0.000 4.296 +0.106 69 0 0 0
27NOV25 16.00 P 0.000 0.000 0.000 4.796 +0.106 75 0 5 0
27NOV25 16.50 P 0.000 0.000 0.000 5.295 +0.105 80 0 3 0
30DEC25 7.75 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 0.001 0.000 30 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 23 0 25 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.003 -0.001 21 0 118 0
30DEC25 9.50 P 0.000 0.000 0.000 0.006 -0.003 20 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.014 -0.004 20 0 36 0
30DEC25 10.00 P 0.033 0.033 0.033 0.028 -0.005 20 5 200 -5
30DEC25 10.50 P 0.087 0.087 0.072 0.093 -0.007 20 45 432 +21
30DEC25 11.00 P 0.231 0.235 0.200 0.237 -0.002 20 90 3,285 +85
30DEC25 11.50 P 0.460 0.460 0.437 0.482 +0.014 19 41 3,139 -29
30DEC25 12.00 P 0.000 0.000 0.000 0.826 -0.005 18 0 256 0
30DEC25 12.50 P 0.000 0.000 0.000 1.323 +0.059 25 0 87 0
30DEC25 13.00 P 1.700 1.700 1.700 1.770 +0.077 0 1 1 +1
30DEC25 13.50 P 0.000 0.000 0.000 2.270 +0.080 0 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.795 +0.105 37 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.296 +0.106 42 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.802 +0.002 47 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.303 +0.113 51 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.802 +0.112 55 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.302 +0.112 59 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.770 +0.080 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.008 -0.004 22 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.016 -0.005 22 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.029 -0.005 22 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.047 -0.009 22 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.076 -0.011 22 0 30 0
29JAN26 10.50 P 0.176 0.176 0.161 0.173 -0.014 22 11 82 +11
29JAN26 11.00 P 0.303 0.303 0.302 0.340 -0.011 21 15 121 0
29JAN26 11.50 P 0.620 0.620 0.548 0.585 -0.008 21 39 65 -20
29JAN26 12.00 P 0.877 0.877 0.877 0.913 -0.017 21 15 15 +15
29JAN26 12.50 P 0.000 0.000 0.000 1.332 -0.003 22 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 1.836 +0.058 27 0 0 0
29JAN26 13.50 P 0.000 0.000 0.000 2.331 +0.076 32 0 0 0
29JAN26 14.00 P 0.000 0.000 0.000 2.795 +0.089 32 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 3.303 +0.113 37 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.802 +0.002 40 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 4.303 +0.113 44 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.805 +0.115 48 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.006 - 23 0 0 -
26FEB26 8.75 P 0.000 0.000 0.000 0.011 - 22 0 0 -
26FEB26 9.00 P 0.000 0.000 0.000 0.020 - 23 0 0 -
26FEB26 9.25 P 0.000 0.000 0.000 0.033 - 22 0 0 -
26FEB26 9.50 P 0.051 0.051 0.051 0.053 - 22 6 6 -
26FEB26 9.75 P 0.000 0.000 0.000 0.078 - 22 0 0 -
26FEB26 10.00 P 0.000 0.000 0.000 0.117 - 22 0 0 -
26FEB26 10.50 P 0.000 0.000 0.000 0.232 - 22 0 0 -
26FEB26 11.00 P 0.000 0.000 0.000 0.408 - 22 0 0 -
26FEB26 11.50 P 0.000 0.000 0.000 0.651 - 22 0 0 -
26FEB26 12.00 P 0.000 0.000 0.000 0.983 - 22 0 0 -
26FEB26 12.50 P 0.000 0.000 0.000 1.332 - 20 0 0 -
26FEB26 13.00 P 0.000 0.000 0.000 1.836 - 25 0 0 -
26FEB26 13.50 P 0.000 0.000 0.000 2.331 - 29 0 0 -
26FEB26 14.00 P 0.000 0.000 0.000 2.811 - 31 0 0 -
26FEB26 14.50 P 0.000 0.000 0.000 3.303 - 33 0 0 -
26FEB26 15.00 P 0.000 0.000 0.000 3.802 - 37 0 0 -
26FEB26 15.50 P 0.000 0.000 0.000 4.303 - 40 0 0 -
26FEB26 16.00 P 0.000 0.000 0.000 4.805 - 43 0 0 -
30MAR26 7.75 P 0.000 0.000 0.000 0.007 +0.001 26 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.012 +0.002 26 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.020 +0.003 27 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.031 +0.004 27 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.045 +0.002 26 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.067 +0.005 26 0 73 0
30MAR26 9.25 P 0.000 0.000 0.000 0.095 +0.010 26 0 265 0
30MAR26 9.50 P 0.000 0.000 0.000 0.131 +0.013 26 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.176 +0.015 26 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.233 +0.019 26 0 323 0
30MAR26 10.50 P 0.000 0.000 0.000 0.377 +0.026 26 0 138 0
30MAR26 11.00 P 0.485 0.485 0.485 0.576 +0.037 26 17 169 0
30MAR26 11.50 P 0.000 0.000 0.000 0.826 +0.004 26 0 2,081 0
30MAR26 12.00 P 1.100 1.100 1.100 1.172 +0.038 27 40 148 +40
30MAR26 12.50 P 0.000 0.000 0.000 1.463 +0.060 25 0 95 0
30MAR26 13.00 P 0.000 0.000 0.000 1.904 +0.110 26 0 5 0
30MAR26 13.50 P 0.000 0.000 0.000 2.333 +0.072 26 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.811 +0.089 28 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.303 +0.110 31 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.802 +0.002 34 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.303 +0.113 37 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.805 +0.115 40 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.302 +0.112 42 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.770 +0.080 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.066 -0.004 25 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.090 -0.005 25 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.124 -0.005 25 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 0.156 -0.005 24 0 158 0
29JUN26 9.25 P 0.000 0.000 0.000 0.202 -0.011 24 0 60 0
29JUN26 9.50 P 0.000 0.000 0.000 0.259 -0.005 24 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.326 -0.004 24 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.400 -0.003 24 0 45 0
29JUN26 10.50 P 0.000 0.000 0.000 0.588 +0.004 24 0 40 0
29JUN26 11.00 P 0.812 0.812 0.812 0.817 +0.008 24 4 222 +2
29JUN26 11.50 P 0.000 0.000 0.000 1.089 -0.003 24 0 388 0
29JUN26 12.00 P 0.000 0.000 0.000 1.398 -0.019 23 0 854 0
29JUN26 12.50 P 0.000 0.000 0.000 1.742 -0.032 23 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.115 -0.057 22 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.512 -0.001 21 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.973 -0.032 22 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.361 -0.084 13 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.805 -0.052 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.303 +0.036 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.865 +0.093 25 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.343 +0.145 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.130 -0.011 26 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.167 -0.012 26 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.211 -0.013 26 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.264 -0.014 26 0 87 0
29SEP26 9.25 P 0.000 0.000 0.000 0.322 -0.015 26 0 73 0
29SEP26 9.50 P 0.370 0.370 0.370 0.392 -0.015 26 10 49 +10
29SEP26 9.75 P 0.000 0.000 0.000 0.467 -0.016 26 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.556 -0.014 26 0 33 0
29SEP26 10.50 P 0.000 0.000 0.000 0.755 -0.012 26 0 30 0
29SEP26 11.00 P 0.000 0.000 0.000 0.990 -0.007 25 0 66 0
29SEP26 11.50 P 0.000 0.000 0.000 1.259 -0.007 25 0 29 0
29SEP26 12.00 P 0.000 0.000 0.000 1.561 -0.005 25 0 32 0
29SEP26 12.50 P 0.000 0.000 0.000 1.895 -0.023 25 0 5 0
29SEP26 13.00 P 2.300 2.300 2.280 2.272 -0.034 25 80 115 +80
29SEP26 13.50 P 0.000 0.000 0.000 2.634 -0.081 24 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 3.037 -0.092 23 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 3.463 -0.091 22 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.907 -0.073 21 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.373 -0.043 20 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.865 -0.009 22 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.382 +0.051 26 0 0 0
TOTAL PUT 712 18,944 +369
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$ 10.67
27NOV25 6.75 C 0.00 0.00 0.00 4.00 +0.05 108 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 3.78 +0.04 110 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 3.49 +0.02 90 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 3.24 +0.02 83 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 2.96 -0.01 64 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 2.72 -0.04 63 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.50 +0.03 66 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.19 -0.04 0 0 23 0
27NOV25 8.75 C 0.00 0.00 0.00 1.96 +0.01 41 0 15 0
27NOV25 9.00 C 0.00 0.00 0.00 1.71 -0.03 36 0 66 0
27NOV25 9.25 C 0.00 0.00 0.00 1.47 0.00 34 0 46 0
27NOV25 9.50 C 0.00 0.00 0.00 1.24 -0.01 34 0 118 0
27NOV25 9.75 C 0.00 0.00 0.00 1.02 -0.03 33 0 215 0
27NOV25 10.00 C 0.00 0.00 0.00 0.83 -0.03 34 0 256 0
27NOV25 10.50 C 0.54 0.54 0.52 0.50 -0.05 34 109 324 +39
27NOV25 11.00 C 0.26 0.29 0.25 0.29 -0.04 36 28 363 +1
27NOV25 11.50 C 0.18 0.18 0.14 0.15 -0.03 36 47 763 +21
27NOV25 12.00 C 0.09 0.10 0.08 0.07 -0.02 36 97 736 +24
27NOV25 12.50 C 0.07 0.07 0.07 0.03 -0.01 36 15 144 +5
27NOV25 13.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 98 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 128 0
27NOV25 15.50 C 0.01 0.01 0.01 0.01 0.00 61 30 30 +27
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.77 +0.04 115 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.55 +0.07 116 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.21 -0.02 71 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.95 0.00 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.70 -0.01 0 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 4.46 -0.03 53 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.24 0.00 68 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.00 +0.01 66 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.78 +0.04 69 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.49 -0.01 54 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.27 +0.03 57 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.96 -0.05 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.79 +0.03 52 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.50 -0.03 39 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 2.29 0.00 43 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 2.03 +0.02 37 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 1.85 +0.05 41 0 37 0
30DEC25 9.25 C 0.00 0.00 0.00 1.59 -0.09 36 0 64 0
30DEC25 9.50 C 0.00 0.00 0.00 1.39 -0.02 35 0 657 0
30DEC25 9.75 C 0.00 0.00 0.00 1.16 -0.07 32 0 47 0
30DEC25 10.00 C 1.06 1.06 1.06 1.02 -0.04 35 3 1,414 0
30DEC25 10.50 C 0.63 0.76 0.63 0.74 -0.04 36 103 3,787 +3
30DEC25 11.00 C 0.52 0.52 0.52 0.51 -0.04 36 4 954 +4
30DEC25 11.50 C 0.37 0.37 0.32 0.33 -0.07 35 9 119 +9
30DEC25 12.00 C 0.28 0.28 0.28 0.21 -0.06 35 4 256 +4
30DEC25 12.50 C 0.22 0.22 0.22 0.13 -0.04 36 4 249 +4
30DEC25 13.00 C 0.17 0.17 0.17 0.08 -0.03 36 4 195 +4
30DEC25 13.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 130 0
30DEC25 14.00 C 0.08 0.08 0.08 0.03 -0.01 37 30 71 +30
30DEC25 14.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 45 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 101 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.01 0.00 36 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.79 +0.03 39 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.51 -0.03 29 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.29 -0.03 32 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.04 -0.06 28 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.85 -0.03 32 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.65 -0.04 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.47 -0.04 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.30 -0.04 34 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 1.16 -0.03 35 0 515 0
29JAN26 10.50 C 0.00 0.00 0.00 0.89 -0.02 36 0 926 0
29JAN26 11.00 C 0.00 0.00 0.00 0.67 -0.02 36 0 970 0
29JAN26 11.50 C 0.55 0.55 0.45 0.49 -0.04 36 6 496 +6
29JAN26 12.00 C 0.00 0.00 0.00 0.35 -0.04 36 0 18 0
29JAN26 12.50 C 0.00 0.00 0.00 0.24 -0.03 36 0 15 0
29JAN26 13.00 C 0.25 0.25 0.25 0.17 -0.02 37 15 21 +15
29JAN26 13.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 7 0
29JAN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 4 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JAN26 16.00 C 0.08 0.08 0.08 0.01 -0.01 35 38 38 +38
26FEB26 8.00 C 0.00 0.00 0.00 2.84 - 38 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 2.63 - 39 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 2.36 - 33 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 2.12 - 31 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 1.97 - 35 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 1.72 - 31 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 1.54 - 32 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 1.38 - 32 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 1.23 - 33 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 0.96 - 33 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 0.76 - 35 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 0.59 - 35 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 0.43 - 35 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 0.31 - 35 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 0.23 - 35 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 0.16 - 35 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 0.11 - 35 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 0.08 - 35 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 0.06 - 36 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 5.77 0.00 61 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.55 +0.02 65 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.21 -0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.99 -0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.75 -0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.51 -0.04 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.00 -0.06 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.78 -0.05 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.55 -0.01 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.32 -0.02 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.09 -0.01 34 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.85 +0.01 32 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 2.63 +0.01 32 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.41 -0.02 32 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.19 -0.04 31 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.00 -0.04 32 0 78 0
30MAR26 9.25 C 0.00 0.00 0.00 1.81 -0.09 31 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.64 -0.12 32 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 1.48 -0.11 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.33 -0.07 32 0 37 0
30MAR26 10.50 C 0.00 0.00 0.00 1.10 -0.04 34 0 13 0
30MAR26 11.00 C 0.00 0.00 0.00 0.87 -0.04 34 0 4 0
30MAR26 11.50 C 0.00 0.00 0.00 0.69 -0.05 35 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 0.54 -0.05 35 0 13 0
30MAR26 12.50 C 0.00 0.00 0.00 0.41 -0.06 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.31 -0.05 35 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.23 -0.05 35 0 0 0
30MAR26 14.00 C 0.29 0.29 0.29 0.17 -0.04 35 15 17 +15
30MAR26 14.50 C 0.26 0.26 0.25 0.13 -0.03 35 30 30 +30
30MAR26 15.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.29 -0.03 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.04 -0.04 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.80 -0.03 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.56 -0.03 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.32 -0.04 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.08 -0.04 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.84 -0.06 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.62 -0.08 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.39 -0.07 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.17 -0.07 33 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.96 -0.04 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.75 -0.05 33 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.54 -0.06 33 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.35 -0.04 33 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 2.16 -0.04 32 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.97 -0.06 32 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.82 -0.04 33 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.67 -0.04 33 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.53 -0.05 33 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 1.31 -0.03 34 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.05 -0.09 33 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.85 -0.09 33 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.71 -0.09 34 0 34 0
29JUN26 12.50 C 0.00 0.00 0.00 0.57 -0.08 34 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.46 -0.07 34 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.36 -0.07 34 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 0.29 -0.06 34 0 20 0
29JUN26 14.50 C 0.00 0.00 0.00 0.23 -0.05 34 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.14 -0.04 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.11 -0.04 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.88 -0.04 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.66 -0.04 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.46 -0.03 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.25 -0.04 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.03 -0.06 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.81 -0.09 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.61 -0.11 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.43 -0.11 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.26 -0.05 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.09 -0.06 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.95 -0.06 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.81 -0.06 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.68 -0.06 34 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 1.45 -0.05 34 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.26 -0.03 35 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 1.08 -0.03 35 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.92 -0.04 35 0 203 0
29SEP26 12.50 C 0.00 0.00 0.00 0.80 -0.05 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 -0.06 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.57 -0.06 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.49 -0.05 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 -0.04 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.35 -0.04 36 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 -0.04 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.24 -0.04 35 0 0 0
TOTAL CALL 591 16,127 +279
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 92 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
27NOV25 8.50 P 0.02 0.02 0.02 0.01 0.00 42 20 116 -15
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 108 0
27NOV25 9.00 P 0.00 0.00 0.00 0.02 0.00 38 0 391 0
27NOV25 9.25 P 0.04 0.04 0.04 0.03 -0.01 36 20 266 -20
27NOV25 9.50 P 0.05 0.05 0.05 0.05 -0.02 35 16 131 +16
27NOV25 9.75 P 0.10 0.10 0.10 0.09 -0.01 35 3 129 -3
27NOV25 10.00 P 0.15 0.15 0.13 0.14 -0.02 35 2 470 +2
27NOV25 10.50 P 0.37 0.41 0.30 0.33 -0.02 36 218 540 +205
27NOV25 11.00 P 0.65 0.65 0.65 0.61 -0.01 37 15 424 0
27NOV25 11.50 P 0.00 0.00 0.00 0.98 0.00 39 0 72 0
27NOV25 12.00 P 0.00 0.00 0.00 1.41 +0.01 41 0 16 0
27NOV25 12.50 P 0.00 0.00 0.00 1.88 +0.01 45 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 2.38 +0.02 53 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.86 -0.02 56 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 3.33 -0.07 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.83 +0.01 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 4.33 +0.03 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.83 -0.11 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 5.33 0.00 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 56 20 31 -20
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 42 20 50 -15
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 277 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 169 0
30DEC25 8.75 P 0.00 0.00 0.00 0.05 -0.02 35 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 97 0
30DEC25 9.25 P 0.11 0.11 0.11 0.10 -0.04 34 5 259 +5
30DEC25 9.50 P 0.15 0.16 0.15 0.15 -0.04 34 11 468 +11
30DEC25 9.75 P 0.22 0.22 0.22 0.21 -0.04 34 5 70 +5
30DEC25 10.00 P 0.30 0.33 0.30 0.29 -0.04 34 7 650 +6
30DEC25 10.50 P 0.53 0.53 0.53 0.49 -0.05 34 5 1,174 0
30DEC25 11.00 P 0.00 0.00 0.00 0.79 -0.04 36 0 203 0
30DEC25 11.50 P 0.00 0.00 0.00 1.13 -0.04 37 0 228 0
30DEC25 12.00 P 0.00 0.00 0.00 1.52 -0.03 38 0 30 0
30DEC25 12.50 P 0.00 0.00 0.00 1.96 -0.01 40 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.43 0.00 44 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.92 +0.01 48 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.38 -0.02 48 0 30 0
30DEC25 14.50 P 0.00 0.00 0.00 3.90 +0.06 55 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.39 -0.04 59 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.83 -0.11 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.33 0.00 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 2 0
29JAN26 8.75 P 0.00 0.00 0.00 0.10 -0.01 35 0 5 0
29JAN26 9.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 15 0
29JAN26 9.25 P 0.20 0.20 0.20 0.19 -0.02 35 2 2 +2
29JAN26 9.50 P 0.00 0.00 0.00 0.26 -0.01 36 0 16 0
29JAN26 9.75 P 0.00 0.00 0.00 0.33 -0.01 35 0 4 0
29JAN26 10.00 P 0.46 0.46 0.46 0.41 -0.02 35 5 492 +2
29JAN26 10.50 P 0.00 0.00 0.00 0.62 -0.04 35 0 909 0
29JAN26 11.00 P 0.00 0.00 0.00 0.90 -0.05 35 0 925 0
29JAN26 11.50 P 0.00 0.00 0.00 1.25 -0.02 37 0 520 0
29JAN26 12.00 P 0.00 0.00 0.00 1.63 -0.01 38 0 39 0
29JAN26 12.50 P 0.00 0.00 0.00 2.05 +0.01 40 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.49 +0.01 41 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.96 +0.02 44 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.44 +0.02 47 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.90 +0.02 47 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.39 -0.04 50 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.87 -0.07 51 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.33 -0.06 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 - 34 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 0.08 - 35 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 0.10 - 34 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 0.14 - 34 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 0.19 - 34 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 0.24 - 34 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 0.31 - 34 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.38 - 34 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 0.47 - 34 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 0.69 - 34 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.97 - 34 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 1.31 - 36 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 1.69 - 37 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 2.09 - 38 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 2.52 - 39 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 2.98 - 41 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 3.44 - 42 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 3.90 - 42 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 4.40 - 46 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.01 0.00 34 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 35 0 73 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 -0.02 34 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 -0.01 35 0 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.14 -0.03 34 0 41 0
30MAR26 8.75 P 0.00 0.00 0.00 0.19 -0.02 34 0 61 0
30MAR26 9.00 P 0.00 0.00 0.00 0.24 -0.03 34 0 115 0
30MAR26 9.25 P 0.28 0.28 0.28 0.30 -0.03 34 15 30 +15
30MAR26 9.50 P 0.34 0.34 0.34 0.38 -0.03 34 315 336 +315
30MAR26 9.75 P 0.00 0.00 0.00 0.46 -0.03 34 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.55 -0.04 33 0 320 0
30MAR26 10.50 P 0.85 0.87 0.85 0.77 -0.04 33 4 13 +4
30MAR26 11.00 P 0.00 0.00 0.00 1.06 -0.07 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.41 -0.02 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.77 -0.03 36 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.16 -0.02 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.57 -0.02 38 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.02 0.00 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.45 -0.03 39 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.96 +0.05 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.40 -0.03 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.88 -0.06 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.36 -0.03 44 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 0.01 0.00 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.01 35 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 -0.01 34 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.16 -0.02 33 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.20 -0.03 33 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.25 -0.03 33 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.31 -0.03 33 0 23 0
29JUN26 8.75 P 0.00 0.00 0.00 0.38 -0.03 33 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.46 -0.03 33 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.54 -0.03 33 0 57 0
29JUN26 9.50 P 0.00 0.00 0.00 0.63 -0.04 33 0 16 0
29JUN26 9.75 P 0.00 0.00 0.00 0.73 -0.04 33 0 14 0
29JUN26 10.00 P 0.00 0.00 0.00 0.84 -0.04 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.10 -0.04 33 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.41 -0.02 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.74 -0.05 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.12 -0.02 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.51 -0.02 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.92 -0.01 37 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.34 0.00 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.77 +0.06 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.21 -0.01 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.55 -0.12 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.11 0.00 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.55 -0.03 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.01 35 0 7 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 -0.01 34 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 -0.01 35 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 -0.01 35 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.34 -0.01 35 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.40 -0.01 35 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.47 -0.02 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 -0.02 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.63 -0.02 34 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.73 -0.02 34 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.83 -0.02 34 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.94 -0.02 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.06 -0.05 34 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 1.33 -0.06 35 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.64 -0.05 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.97 -0.05 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.35 -0.01 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.72 0.00 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.12 +0.01 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.52 +0.01 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.94 +0.01 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.37 +0.02 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.82 +0.03 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.27 +0.03 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.74 +0.16 42 0 0 0
TOTAL PUT 708 12,925 +515
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$ 16.74
27NOV25 11.50 C 0.00 0.00 0.00 5.27 -0.04 34 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.77 -0.04 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 4.28 -0.04 47 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.78 -0.05 40 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.30 -0.05 44 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.83 -0.06 44 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.38 -0.06 44 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.96 -0.07 44 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 1.58 -0.07 44 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 1.24 -0.08 44 0 2 0
27NOV25 16.50 C 0.00 0.00 0.00 0.94 -0.09 43 0 27 0
27NOV25 17.00 C 0.70 0.72 0.70 0.72 -0.08 45 106 171 +76
27NOV25 17.50 C 0.60 0.66 0.56 0.52 -0.08 44 245 276 +227
27NOV25 18.00 C 0.40 0.50 0.40 0.37 -0.07 44 81 223 +6
27NOV25 18.50 C 0.30 0.36 0.30 0.26 -0.05 44 13 522 +5
27NOV25 19.00 C 0.28 0.28 0.28 0.17 -0.05 44 1 1,109 +1
27NOV25 19.50 C 0.20 0.20 0.19 0.12 -0.03 45 45 228 0
27NOV25 20.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 656 0
27NOV25 21.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 187 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 197 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 110 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 391 0
27NOV25 25.00 C 0.05 0.05 0.05 0.01 0.00 61 10 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 76 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,500 0
30DEC25 7.75 C 0.00 0.00 0.00 9.03 -0.05 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.79 -0.04 68 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.54 -0.04 62 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.29 -0.04 55 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.04 -0.04 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.79 -0.04 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.54 -0.04 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.30 -0.04 55 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.05 -0.04 51 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.80 -0.04 46 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.30 -0.05 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.81 -0.04 43 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.32 -0.04 43 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.83 -0.05 41 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.36 -0.05 43 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.89 -0.06 42 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.44 -0.07 42 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 3.02 -0.06 43 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 2.62 -0.07 43 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.24 -0.08 42 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.90 -0.08 42 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.60 -0.08 43 0 20 0
30DEC25 16.50 C 1.45 1.45 1.45 1.31 -0.09 42 1 34 0
30DEC25 17.00 C 0.00 0.00 0.00 1.10 -0.06 43 0 86 0
30DEC25 17.50 C 1.05 1.05 1.03 0.91 -0.08 43 19 616 +9
30DEC25 18.00 C 0.85 0.90 0.80 0.73 -0.07 43 39 537 +1
30DEC25 18.50 C 0.72 0.72 0.72 0.58 -0.07 43 1 727 +1
30DEC25 19.00 C 0.62 0.62 0.62 0.46 -0.06 43 2 257 0
30DEC25 19.50 C 0.50 0.56 0.50 0.36 -0.05 43 41 150 +11
30DEC25 20.00 C 0.45 0.48 0.39 0.28 -0.05 43 145 1,811 +135
30DEC25 21.00 C 0.35 0.36 0.29 0.16 -0.03 43 160 103 -30
30DEC25 22.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 45 0
30DEC25 23.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 -0.01 41 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 56 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JAN26 11.50 C 0.00 0.00 0.00 5.39 -0.05 44 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.93 -0.05 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.48 -0.06 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.05 -0.06 45 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.64 -0.06 45 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.25 -0.06 45 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.88 -0.07 45 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.54 -0.07 45 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.23 -0.07 45 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.94 -0.07 45 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.66 -0.09 44 0 1 0
29JAN26 17.00 C 0.00 0.00 0.00 1.45 -0.06 45 0 11 0
29JAN26 17.50 C 0.00 0.00 0.00 1.28 -0.05 46 0 366 0
29JAN26 18.00 C 1.26 1.26 1.20 1.09 -0.06 46 31 468 +23
29JAN26 18.50 C 0.00 0.00 0.00 0.92 -0.07 45 0 283 0
29JAN26 19.00 C 0.00 0.00 0.00 0.78 -0.03 46 0 155 0
29JAN26 19.50 C 0.00 0.00 0.00 0.66 -0.03 46 0 75 0
29JAN26 20.00 C 0.78 0.78 0.78 0.55 -0.03 45 2 32 +2
29JAN26 21.00 C 0.00 0.00 0.00 0.37 -0.04 45 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.25 -0.03 45 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.17 -0.03 45 0 129 0
29JAN26 24.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.60 - 45 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 4.19 - 45 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 3.80 - 45 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 3.43 - 45 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 3.08 - 45 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 2.76 - 45 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 2.46 - 45 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 2.18 - 45 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 1.93 - 45 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 1.70 - 45 0 0 -
26FEB26 17.50 C 0.00 0.00 0.00 1.49 - 45 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 1.35 - 46 0 0 -
26FEB26 18.50 C 1.33 1.33 1.33 1.17 - 46 7 7 -
26FEB26 19.00 C 0.00 0.00 0.00 1.02 - 46 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 0.89 - 46 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 0.77 - 46 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 0.55 - 45 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 0.41 - 45 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 0.30 - 45 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 9.11 -0.04 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.86 -0.04 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.62 -0.04 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.37 -0.05 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.13 -0.04 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.89 -0.04 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.65 -0.04 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.41 -0.04 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.17 -0.05 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.94 -0.04 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.47 -0.05 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.02 -0.05 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.58 -0.05 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.15 -0.05 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.74 -0.05 45 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.35 -0.05 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.97 -0.06 45 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.62 -0.06 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.29 -0.06 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.98 -0.06 45 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.69 -0.06 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.42 -0.06 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.17 -0.06 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.94 -0.06 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.74 -0.05 45 0 3 0
30MAR26 18.00 C 0.00 0.00 0.00 1.55 -0.05 45 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 1.38 -0.05 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.22 -0.05 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.08 -0.05 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.96 -0.04 45 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.74 -0.05 45 0 3 0
30MAR26 22.00 C 0.00 0.00 0.00 0.58 -0.03 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.44 -0.03 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.34 -0.03 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.87 -0.06 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.48 -0.06 45 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 5.11 -0.06 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.75 -0.06 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.41 -0.06 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.09 -0.06 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.79 -0.06 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.50 -0.07 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.23 -0.07 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.98 -0.07 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.74 -0.07 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.52 -0.07 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.32 -0.06 45 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.13 -0.06 45 0 6 0
29JUN26 18.50 C 0.00 0.00 0.00 1.95 -0.06 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.79 -0.06 45 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 1.64 -0.06 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.50 -0.06 45 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 1.25 -0.06 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.04 -0.05 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.87 -0.05 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.72 -0.04 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.60 -0.04 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.50 -0.03 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.41 -0.03 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.34 -0.03 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.28 -0.03 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.23 -0.03 45 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.19 -0.02 45 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 6.16 -0.06 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.80 -0.06 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.45 -0.06 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.12 -0.07 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.80 -0.07 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.50 -0.07 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.22 -0.07 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.95 -0.07 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.69 -0.07 45 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.45 -0.07 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.23 -0.07 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.01 -0.07 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.81 -0.07 45 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.62 -0.07 45 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.44 -0.07 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.28 -0.07 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.12 -0.07 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.98 -0.06 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.71 -0.07 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.48 -0.06 45 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 1.29 -0.05 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.11 -0.06 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.96 -0.05 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.83 -0.05 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.72 -0.04 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.62 -0.04 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.54 -0.04 45 0 0 0
TOTAL CALL 949 12,106 +467
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 62 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 49 0 20 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 34 0
27NOV25 14.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 150 0
27NOV25 14.50 P 0.10 0.10 0.10 0.10 -0.02 44 10 653 0
27NOV25 15.00 P 0.19 0.19 0.19 0.18 -0.02 44 15 276 +15
27NOV25 15.50 P 0.30 0.30 0.30 0.29 -0.03 43 15 248 0
27NOV25 16.00 P 0.44 0.44 0.35 0.44 -0.04 43 139 585 +116
27NOV25 16.50 P 0.67 0.67 0.53 0.65 -0.04 43 133 551 +10
27NOV25 17.00 P 0.87 0.87 0.74 0.91 -0.05 43 27 314 +4
27NOV25 17.50 P 0.00 0.00 0.00 1.23 -0.03 44 0 338 0
27NOV25 18.00 P 1.59 1.59 1.59 1.58 -0.03 44 1 285 -1
27NOV25 18.50 P 0.00 0.00 0.00 1.97 -0.01 44 0 88 0
27NOV25 19.00 P 0.00 0.00 0.00 2.39 0.00 44 0 52 0
27NOV25 19.50 P 0.00 0.00 0.00 2.84 +0.01 44 0 665 0
27NOV25 20.00 P 0.00 0.00 0.00 3.30 +0.02 44 0 70 0
27NOV25 21.00 P 0.00 0.00 0.00 4.27 +0.03 46 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 5.26 +0.04 0 0 2 0
27NOV25 23.00 P 0.00 0.00 0.00 6.26 +0.04 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.26 +0.04 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.26 +0.04 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.26 +0.04 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.26 +0.04 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.26 +0.04 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 12.26 +0.04 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 74 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 68 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.28 -0.03 42 0 75 0
30DEC25 15.00 P 0.40 0.40 0.40 0.41 -0.03 42 15 124 +15
30DEC25 15.50 P 0.55 0.55 0.52 0.56 -0.03 42 20 283 +15
30DEC25 16.00 P 0.65 0.65 0.65 0.75 -0.03 42 10 553 +10
30DEC25 16.50 P 1.00 1.00 0.88 0.97 -0.05 41 21 432 +15
30DEC25 17.00 P 1.14 1.19 1.14 1.25 -0.05 42 22 1,678 +18
30DEC25 17.50 P 1.50 1.50 1.50 1.57 -0.02 43 10 277 0
30DEC25 18.00 P 0.00 0.00 0.00 1.88 -0.03 42 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 2.24 -0.02 43 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 2.62 -0.02 42 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 3.02 -0.01 42 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 3.45 0.00 43 0 255 0
30DEC25 21.00 P 0.00 0.00 0.00 4.34 +0.01 42 0 133 0
30DEC25 22.00 P 0.00 0.00 0.00 5.29 +0.02 43 0 105 0
30DEC25 23.00 P 0.00 0.00 0.00 6.26 +0.03 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.26 +0.04 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.26 +0.04 0 0 4 0
30DEC25 26.00 P 0.00 0.00 0.00 9.26 +0.04 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.26 +0.04 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.26 +0.04 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.26 +0.04 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 13.26 +0.04 0 0 4 0
30DEC25 31.00 P 0.00 0.00 0.00 14.26 +0.04 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.20 -0.02 45 0 12 0
29JAN26 13.50 P 0.26 0.26 0.26 0.27 -0.03 44 90 657 +90
29JAN26 14.00 P 0.00 0.00 0.00 0.37 -0.04 44 0 621 0
29JAN26 14.50 P 0.00 0.00 0.00 0.50 -0.04 44 0 842 0
29JAN26 15.00 P 0.00 0.00 0.00 0.66 -0.02 44 0 113 0
29JAN26 15.50 P 0.00 0.00 0.00 0.83 -0.03 44 0 76 0
29JAN26 16.00 P 0.00 0.00 0.00 1.03 -0.03 44 0 56 0
29JAN26 16.50 P 1.18 1.18 1.18 1.27 -0.05 44 1 536 0
29JAN26 17.00 P 0.00 0.00 0.00 1.57 -0.03 45 0 47 0
29JAN26 17.50 P 0.00 0.00 0.00 1.88 -0.01 45 0 23 0
29JAN26 18.00 P 0.00 0.00 0.00 2.18 -0.03 45 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 2.52 -0.02 45 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.88 -0.02 45 0 20 0
29JAN26 19.50 P 0.00 0.00 0.00 3.26 -0.01 45 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.66 -0.01 45 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.50 0.00 45 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.39 +0.01 45 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.32 +0.02 45 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.28 +0.03 45 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.26 +0.03 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.26 +0.04 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.23 - 45 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 0.31 - 45 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 0.40 - 45 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.52 - 44 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 0.67 - 45 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 0.83 - 44 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 1.03 - 44 0 0 -
26FEB26 16.00 P 1.24 1.24 1.24 1.24 - 44 8 8 -
26FEB26 16.50 P 0.00 0.00 0.00 1.47 - 44 0 0 -
26FEB26 17.00 P 1.68 1.71 1.65 1.77 - 45 199 199 -
26FEB26 17.50 P 0.00 0.00 0.00 2.08 - 45 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 2.39 - 45 0 0 -
26FEB26 18.50 P 0.00 0.00 0.00 2.72 - 45 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 3.07 - 45 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 3.44 - 45 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 3.83 - 45 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 4.64 - 45 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 5.50 - 45 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 6.40 - 45 0 0 -
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.24 -0.01 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.42 -0.02 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.55 -0.01 45 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.68 -0.02 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.85 -0.02 45 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 1.03 -0.02 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.24 -0.02 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.47 -0.01 45 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 1.71 -0.02 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.98 -0.02 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.27 -0.02 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.58 -0.01 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.91 -0.01 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.25 -0.01 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.62 0.00 45 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.98 -0.01 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.78 0.00 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.62 +0.01 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.49 +0.01 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.40 +0.02 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.34 +0.03 46 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.29 +0.03 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.27 +0.04 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.26 +0.04 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.26 +0.04 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.26 +0.04 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.26 +0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.47 -0.02 45 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.58 -0.02 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.72 -0.02 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.87 -0.02 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.05 -0.02 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.23 -0.02 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.44 -0.02 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.66 -0.02 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.91 -0.02 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.16 -0.02 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.43 -0.03 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.73 -0.02 45 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.02 -0.02 45 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.35 -0.02 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.68 -0.02 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.02 -0.02 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.39 -0.01 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.14 0.00 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.93 -0.01 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.76 0.00 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.62 0.00 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.51 +0.01 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.42 +0.01 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.36 +0.02 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.31 +0.02 45 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.28 +0.03 45 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 13.26 +0.03 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.26 +0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.56 -0.02 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.69 -0.02 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.83 -0.02 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.98 -0.03 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.16 -0.03 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.34 -0.03 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.55 -0.03 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.77 -0.03 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.00 -0.03 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.26 -0.03 45 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.51 -0.03 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.79 -0.03 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.09 -0.03 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.39 -0.02 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.70 -0.03 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.04 -0.02 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.37 -0.03 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.72 -0.02 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.46 -0.02 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.22 -0.01 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.03 -0.01 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.85 -0.01 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.72 0.00 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.59 0.00 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.50 +0.01 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.42 +0.01 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.36 +0.02 45 0 8 0
TOTAL PUT 736 13,237 +307
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$ 32.24
27NOV25 16.00 C 0.00 0.00 0.00 16.28 -0.48 0 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 15.78 -0.54 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 15.28 -0.24 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 14.79 -0.53 81 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 14.34 -0.45 105 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 13.83 -0.42 97 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 13.32 -0.23 89 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 12.79 -0.46 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 12.29 -0.53 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 11.24 -0.57 0 0 15 0
27NOV25 22.00 C 0.00 0.00 0.00 10.25 -0.28 0 0 56 0
27NOV25 23.00 C 0.00 0.00 0.00 9.24 -0.29 0 0 5 0
27NOV25 24.00 C 0.00 0.00 0.00 8.37 -0.46 61 0 16 0
27NOV25 25.00 C 0.00 0.00 0.00 7.51 -0.03 68 0 1,395 0
27NOV25 26.00 C 0.00 0.00 0.00 6.56 -0.14 63 0 67 0
27NOV25 27.00 C 0.00 0.00 0.00 5.53 -0.06 53 0 223 0
27NOV25 28.00 C 0.00 0.00 0.00 4.62 -0.21 50 0 100 0
27NOV25 29.00 C 0.00 0.00 0.00 3.75 -0.11 47 0 88 0
27NOV25 30.00 C 3.37 3.37 3.37 2.98 -0.15 46 1 120 0
27NOV25 31.00 C 0.00 0.00 0.00 2.31 -0.21 45 0 1,555 0
27NOV25 32.00 C 1.87 1.88 1.87 1.78 -0.17 46 5 305 +3
27NOV25 33.00 C 1.50 1.54 1.50 1.29 -0.22 45 22 588 +16
27NOV25 34.00 C 1.16 1.25 0.94 0.94 -0.18 45 38 519 0
27NOV25 35.00 C 0.80 0.92 0.69 0.67 -0.16 46 102 400 +49
27NOV25 36.00 C 0.59 0.66 0.47 0.44 -0.14 45 47 838 +4
27NOV25 37.00 C 0.43 0.45 0.33 0.31 -0.09 46 33 816 +2
27NOV25 38.00 C 0.31 0.34 0.23 0.21 -0.06 46 66 236 +38
27NOV25 39.00 C 0.26 0.26 0.17 0.13 -0.05 46 19 311 +13
27NOV25 40.00 C 0.16 0.16 0.12 0.08 -0.04 45 211 1,001 +210
27NOV25 41.00 C 0.11 0.11 0.11 0.05 -0.03 45 100 723 +100
27NOV25 42.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 628 0
27NOV25 43.00 C 0.05 0.05 0.05 0.02 -0.01 46 100 823 +100
27NOV25 44.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 300 0
27NOV25 45.00 C 0.01 0.01 0.01 0.01 0.00 48 25 686 +25
30DEC25 9.75 C 0.00 0.00 0.00 22.61 -0.19 141 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.43 -0.13 155 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.80 -0.25 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.59 +0.03 167 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.86 -0.21 119 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.30 -0.27 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.83 -0.29 95 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.32 -0.25 80 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 18.82 -0.26 70 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.32 -0.53 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.82 -0.27 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.27 -0.32 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 16.83 -0.26 52 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 16.39 -0.37 85 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 15.84 -0.51 59 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.34 -0.18 52 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 14.84 -0.48 0 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 14.34 -0.45 0 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 14.19 -0.06 98 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 13.43 -0.12 69 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 12.86 -0.54 48 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 12.36 -0.46 43 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 11.37 -0.44 42 0 33 0
30DEC25 22.00 C 0.00 0.00 0.00 10.51 -0.15 59 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 9.45 -0.52 47 0 12 0
30DEC25 24.00 C 0.00 0.00 0.00 8.72 -0.11 59 0 152 0
30DEC25 25.00 C 0.00 0.00 0.00 7.76 +0.03 54 0 160 0
30DEC25 26.00 C 0.00 0.00 0.00 6.85 +0.14 51 0 377 0
30DEC25 27.00 C 0.00 0.00 0.00 5.89 -0.16 46 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 5.16 -0.23 48 0 393 0
30DEC25 29.00 C 0.00 0.00 0.00 4.41 -0.01 47 0 385 0
30DEC25 30.00 C 0.00 0.00 0.00 3.72 -0.02 46 0 413 0
30DEC25 31.00 C 0.00 0.00 0.00 3.04 -0.18 44 0 124 0
30DEC25 32.00 C 2.59 2.59 2.59 2.56 -0.13 45 4 640 +4
30DEC25 33.00 C 2.02 2.05 2.02 2.05 -0.19 44 11 254 +2
30DEC25 34.00 C 1.90 2.03 1.90 1.65 -0.19 44 5 549 0
30DEC25 35.00 C 1.34 1.34 1.34 1.35 -0.17 44 30 337 0
30DEC25 36.00 C 1.24 1.24 1.24 1.07 -0.15 44 1 1,665 0
30DEC25 37.00 C 1.03 1.03 0.90 0.84 -0.13 44 38 166 -4
30DEC25 38.00 C 0.00 0.00 0.00 0.65 -0.11 44 0 124 0
30DEC25 39.00 C 0.62 0.62 0.62 0.50 -0.10 44 2 194 +2
30DEC25 40.00 C 0.57 0.57 0.50 0.38 -0.08 44 6 274 +4
30DEC25 41.00 C 0.37 0.37 0.37 0.29 -0.07 44 20 37 +20
30DEC25 42.00 C 0.33 0.33 0.33 0.22 -0.05 44 15 64 +15
30DEC25 43.00 C 0.29 0.29 0.29 0.16 -0.05 43 15 357 +15
30DEC25 44.00 C 0.23 0.23 0.23 0.12 -0.04 44 100 717 +55
30DEC25 45.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 507 0
29JAN26 22.00 C 0.00 0.00 0.00 10.74 -0.27 58 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.72 -0.25 51 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 8.72 -0.29 46 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.76 -0.04 42 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.04 -0.20 46 0 8 0
29JAN26 27.00 C 0.00 0.00 0.00 5.98 -0.42 38 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.59 -0.21 47 0 2 0
29JAN26 29.00 C 0.00 0.00 0.00 4.88 -0.08 46 0 1 0
29JAN26 30.00 C 0.00 0.00 0.00 4.23 -0.20 45 0 20 0
29JAN26 31.00 C 3.60 3.60 3.60 3.57 -0.17 44 2 61 0
29JAN26 32.00 C 0.00 0.00 0.00 3.07 -0.15 44 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 2.62 -0.06 44 0 96 0
29JAN26 34.00 C 0.00 0.00 0.00 2.21 -0.16 44 0 271 0
29JAN26 35.00 C 2.07 2.07 1.95 1.86 -0.14 44 4 347 0
29JAN26 36.00 C 0.00 0.00 0.00 1.57 -0.11 44 0 464 0
29JAN26 37.00 C 0.00 0.00 0.00 1.30 -0.10 44 0 417 0
29JAN26 38.00 C 0.00 0.00 0.00 1.08 -0.08 44 0 129 0
29JAN26 39.00 C 0.00 0.00 0.00 0.89 -0.06 44 0 27 0
29JAN26 40.00 C 0.88 0.88 0.88 0.72 -0.06 44 1 52 0
29JAN26 41.00 C 0.00 0.00 0.00 0.59 -0.05 44 0 64 0
29JAN26 42.00 C 0.00 0.00 0.00 0.48 -0.04 44 0 39 0
29JAN26 43.00 C 0.00 0.00 0.00 0.39 -0.03 44 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.31 -0.03 43 0 558 0
29JAN26 45.00 C 0.00 0.00 0.00 0.25 -0.03 44 0 216 0
26FEB26 23.00 C 0.00 0.00 0.00 9.72 - 42 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 8.83 - 42 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 7.89 - 39 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 7.21 - 43 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 6.50 - 44 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 5.88 - 45 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 5.20 - 44 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 4.53 - 43 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 3.92 - 42 0 0 -
26FEB26 32.00 C 0.00 0.00 0.00 3.48 - 43 0 0 -
26FEB26 33.00 C 3.08 3.08 3.08 3.00 - 43 20 20 -
26FEB26 34.00 C 0.00 0.00 0.00 2.60 - 43 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 2.23 - 43 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 1.91 - 43 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 1.62 - 43 0 0 -
26FEB26 38.00 C 0.00 0.00 0.00 1.38 - 43 0 0 -
26FEB26 39.00 C 0.00 0.00 0.00 1.16 - 42 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 0.98 - 42 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 0.82 - 42 0 0 -
30MAR26 10.00 C 0.00 0.00 0.00 22.58 -0.06 106 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.91 -0.17 72 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.59 -0.19 98 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.14 -0.03 98 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.57 0.00 87 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.14 +0.02 89 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 19.54 -0.14 76 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.16 -0.24 83 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 18.70 -0.15 83 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.13 -0.04 74 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.79 +0.19 81 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 17.18 +0.06 71 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.74 -0.02 72 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 16.12 -0.34 60 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 15.62 -0.02 58 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 15.16 -0.36 58 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 14.68 -0.11 56 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 14.20 -0.20 55 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 13.73 -0.02 54 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 13.22 -0.18 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.78 -0.16 51 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 11.82 -0.07 48 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 10.93 -0.18 47 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 10.03 -0.27 46 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 9.28 +0.01 48 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 8.32 -0.26 44 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 7.56 -0.38 44 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 6.82 0.00 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.11 -0.23 43 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 5.35 -0.19 41 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 4.90 -0.18 43 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 4.31 -0.12 42 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 3.97 -0.21 44 0 17 0
30MAR26 33.00 C 0.00 0.00 0.00 3.44 -0.18 43 0 43 0
30MAR26 34.00 C 0.00 0.00 0.00 3.04 -0.20 43 0 1,034 0
30MAR26 35.00 C 0.00 0.00 0.00 2.69 -0.14 43 0 848 0
30MAR26 36.00 C 0.00 0.00 0.00 2.37 -0.12 43 0 175 0
30MAR26 37.00 C 0.00 0.00 0.00 2.07 -0.17 43 0 19 0
30MAR26 38.00 C 1.90 1.91 1.89 1.81 -0.15 43 43 219 +43
30MAR26 39.00 C 0.00 0.00 0.00 1.57 -0.14 43 0 277 0
30MAR26 40.00 C 0.00 0.00 0.00 1.37 -0.12 43 0 18 0
30MAR26 41.00 C 0.00 0.00 0.00 1.18 -0.12 43 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 0.99 -0.14 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.85 -0.10 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.74 -0.08 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.63 -0.08 42 0 31 0
29JUN26 13.00 C 20.10 20.10 20.10 19.62 -0.06 65 1 1 +1
29JUN26 13.50 C 0.00 0.00 0.00 19.16 -0.24 65 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.70 -0.15 65 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.14 -0.11 57 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.79 -0.01 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.23 -0.04 58 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.75 -0.20 56 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.31 -0.15 57 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.88 +0.01 57 0 9 0
29JUN26 17.50 C 0.00 0.00 0.00 15.38 -0.27 54 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.91 -0.07 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.49 +0.04 54 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 13.94 -0.08 49 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 13.48 -0.18 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.99 -0.24 47 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 12.14 -0.13 46 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.35 -0.03 47 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 10.46 -0.20 45 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 9.65 -0.21 44 0 2 0
29JUN26 25.00 C 0.00 0.00 0.00 8.91 -0.07 44 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 8.13 -0.13 43 0 39 0
29JUN26 27.00 C 0.00 0.00 0.00 7.45 -0.05 42 0 60 0
29JUN26 28.00 C 0.00 0.00 0.00 6.84 -0.19 43 0 16 0
29JUN26 29.00 C 0.00 0.00 0.00 6.31 -0.11 43 0 49 0
29JUN26 30.00 C 0.00 0.00 0.00 5.66 -0.19 42 1 39 +1
29JUN26 31.00 C 0.00 0.00 0.00 5.02 -0.34 40 0 514 0
29JUN26 32.00 C 0.00 0.00 0.00 4.68 -0.26 42 1 51 +1
29JUN26 33.00 C 0.00 0.00 0.00 4.29 -0.12 42 0 35 0
29JUN26 34.00 C 0.00 0.00 0.00 3.86 -0.17 42 0 72 0
29JUN26 35.00 C 3.60 3.60 3.60 3.49 -0.20 42 4 45 0
29JUN26 36.00 C 0.00 0.00 0.00 3.14 -0.20 42 0 18 0
29JUN26 37.00 C 0.00 0.00 0.00 2.83 -0.17 42 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 2.55 -0.17 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.27 -0.17 42 0 102 0
29JUN26 40.00 C 0.00 0.00 0.00 2.05 -0.15 42 0 40 0
29JUN26 41.00 C 0.00 0.00 0.00 1.84 -0.15 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.64 -0.13 42 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.48 -0.12 42 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 1.28 -0.12 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.14 -0.10 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.00 +0.02 48 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 14.54 -0.18 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.13 -0.07 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.66 -0.13 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.22 -0.16 45 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 12.39 -0.14 45 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.58 -0.13 44 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 10.80 -0.15 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.02 -0.15 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.15 -0.26 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.57 -0.25 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.97 -0.26 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.31 -0.33 40 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 6.89 -0.14 41 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 6.30 -0.14 41 0 200 0
29SEP26 31.00 C 0.00 0.00 0.00 5.87 -0.09 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.33 -0.02 41 0 28 0
29SEP26 33.00 C 0.00 0.00 0.00 4.96 -0.14 41 0 61 0
29SEP26 34.00 C 0.00 0.00 0.00 4.58 -0.15 41 0 32 0
29SEP26 35.00 C 0.00 0.00 0.00 4.10 -0.29 40 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 3.77 -0.27 40 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 3.54 -0.04 41 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 3.26 -0.20 41 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 2.90 -0.29 40 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 2.72 -0.20 41 0 42 0
29SEP26 41.00 C 0.00 0.00 0.00 2.43 -0.16 40 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.22 -0.24 40 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.02 -0.17 40 0 41 0
29SEP26 44.00 C 0.00 0.00 0.00 1.85 -0.14 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.70 -0.14 40 0 50 0
TOTAL CALL 1,093 29,598 +719
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 44 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 46 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 70 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 80 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 48 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,738 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 410 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 242 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 692 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 879 0
27NOV25 25.00 P 0.00 0.00 0.00 0.03 0.00 47 0 925 0
27NOV25 26.00 P 0.06 0.06 0.05 0.05 -0.02 44 41 1,444 +22
27NOV25 27.00 P 0.12 0.12 0.10 0.12 -0.01 45 106 609 +57
27NOV25 28.00 P 0.22 0.22 0.17 0.23 0.00 45 36 908 +17
27NOV25 29.00 P 0.32 0.35 0.32 0.39 0.00 45 60 388 +39
27NOV25 30.00 P 0.58 0.63 0.48 0.64 +0.01 45 55 569 +40
27NOV25 31.00 P 0.95 0.98 0.76 0.97 +0.01 44 192 1,089 -5
27NOV25 32.00 P 1.29 1.36 1.24 1.44 +0.04 45 78 952 -19
27NOV25 33.00 P 1.78 1.82 1.78 1.94 +0.03 44 4 387 +2
27NOV25 34.00 P 2.15 2.48 2.15 2.55 -0.02 43 7 228 -2
27NOV25 35.00 P 0.00 0.00 0.00 3.25 -0.02 42 0 106 0
27NOV25 36.00 P 3.82 4.00 3.82 4.04 -0.03 41 6 122 0
27NOV25 37.00 P 0.00 0.00 0.00 4.94 -0.02 43 0 31 0
27NOV25 38.00 P 5.56 5.56 5.56 5.81 -0.05 39 3 3 +3
27NOV25 39.00 P 0.00 0.00 0.00 6.91 +0.20 52 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 7.79 +0.15 45 0 1 0
27NOV25 41.00 P 0.00 0.00 0.00 8.77 +0.25 46 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 9.76 +0.12 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 10.76 -0.02 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 11.76 +0.10 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 12.76 -0.05 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 92 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 94 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 297 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 270 0
30DEC25 22.00 P 0.04 0.04 0.04 0.02 -0.01 42 2 251 -2
30DEC25 23.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.10 0.00 44 0 477 0
30DEC25 25.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 765 0
30DEC25 26.00 P 0.25 0.25 0.25 0.25 -0.01 43 2 583 0
30DEC25 27.00 P 0.33 0.37 0.33 0.40 -0.02 43 22 580 +10
30DEC25 28.00 P 0.51 0.56 0.51 0.59 0.00 43 30 1,056 +28
30DEC25 29.00 P 0.00 0.00 0.00 0.85 +0.01 43 0 3,505 0
30DEC25 30.00 P 1.02 1.10 1.00 1.17 +0.02 43 22 762 -18
30DEC25 31.00 P 1.38 1.38 1.38 1.56 +0.02 42 1 467 0
30DEC25 32.00 P 0.00 0.00 0.00 2.02 +0.01 42 0 236 0
30DEC25 33.00 P 0.00 0.00 0.00 2.57 +0.02 42 0 219 0
30DEC25 34.00 P 0.00 0.00 0.00 3.15 -0.01 42 0 67 0
30DEC25 35.00 P 0.00 0.00 0.00 3.78 -0.03 41 0 130 0
30DEC25 36.00 P 0.00 0.00 0.00 4.58 +0.05 42 0 15 0
30DEC25 37.00 P 0.00 0.00 0.00 5.26 -0.06 40 0 61 0
30DEC25 38.00 P 0.00 0.00 0.00 6.06 -0.19 38 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.10 -0.01 44 0 0 0
30DEC25 40.00 P 7.80 7.80 7.80 7.91 +0.06 40 1 2 +1
30DEC25 41.00 P 0.00 0.00 0.00 8.90 +0.01 43 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.84 +0.03 43 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.81 +0.03 44 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.04 +0.38 59 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.01 +0.17 61 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29JAN26 23.00 P 0.16 0.16 0.16 0.14 +0.01 43 352 353 +333
29JAN26 24.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.33 +0.01 43 0 255 0
29JAN26 26.00 P 0.42 0.46 0.42 0.47 0.00 43 68 119 +42
29JAN26 27.00 P 0.00 0.00 0.00 0.67 0.00 43 0 52 0
29JAN26 28.00 P 0.00 0.00 0.00 0.92 -0.01 43 0 141 0
29JAN26 29.00 P 0.00 0.00 0.00 1.22 +0.01 42 0 348 0
29JAN26 30.00 P 0.00 0.00 0.00 1.58 +0.02 42 0 336 0
29JAN26 31.00 P 1.96 1.96 1.96 2.00 -0.01 42 15 328 +15
29JAN26 32.00 P 0.00 0.00 0.00 2.48 +0.02 42 0 238 0
29JAN26 33.00 P 0.00 0.00 0.00 3.04 +0.04 43 0 47 0
29JAN26 34.00 P 0.00 0.00 0.00 3.62 -0.02 42 0 252 0
29JAN26 35.00 P 0.00 0.00 0.00 4.22 -0.06 42 0 421 0
29JAN26 36.00 P 0.00 0.00 0.00 4.99 -0.02 43 0 400 0
29JAN26 37.00 P 5.66 5.66 5.66 5.73 -0.02 43 1 401 +1
29JAN26 38.00 P 0.00 0.00 0.00 6.40 -0.16 40 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.20 -0.18 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.26 +0.01 44 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.09 +0.20 43 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.05 +0.11 45 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.97 +0.19 45 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.04 +0.27 50 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.01 +0.17 51 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.22 - 42 0 0 -
26FEB26 24.00 P 0.33 0.33 0.33 0.33 - 42 10 10 -
26FEB26 25.00 P 0.45 0.47 0.45 0.48 - 42 5 5 -
26FEB26 26.00 P 0.00 0.00 0.00 0.66 - 42 0 0 -
26FEB26 27.00 P 0.83 0.83 0.83 0.86 - 41 2 2 -
26FEB26 28.00 P 1.09 1.09 1.09 1.13 - 41 1 1 -
26FEB26 29.00 P 0.00 0.00 0.00 1.45 - 41 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 1.83 - 41 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 2.25 - 41 0 0 -
26FEB26 32.00 P 0.00 0.00 0.00 2.76 - 41 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 3.29 - 41 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 3.91 - 42 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 4.57 - 42 0 0 -
26FEB26 36.00 P 0.00 0.00 0.00 5.29 - 42 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 5.96 - 41 0 0 -
26FEB26 38.00 P 0.00 0.00 0.00 6.81 - 43 0 0 -
26FEB26 39.00 P 0.00 0.00 0.00 7.76 - 45 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 8.64 - 47 0 0 -
26FEB26 41.00 P 0.00 0.00 0.00 9.21 - 41 0 0 -
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 43 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 0.00 43 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 0.00 43 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 0.00 43 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.07 0.00 43 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.11 0.00 43 0 28 0
30MAR26 21.00 P 0.00 0.00 0.00 0.17 0.00 43 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.25 0.00 43 0 1,476 0
30MAR26 23.00 P 0.32 0.32 0.32 0.36 -0.01 43 1 92 0
30MAR26 24.00 P 0.48 0.48 0.48 0.49 -0.02 42 2 237 +2
30MAR26 25.00 P 0.00 0.00 0.00 0.66 -0.01 42 0 162 0
30MAR26 26.00 P 0.00 0.00 0.00 0.87 0.00 42 0 26 0
30MAR26 27.00 P 0.00 0.00 0.00 1.13 +0.01 42 0 185 0
30MAR26 28.00 P 0.00 0.00 0.00 1.44 -0.04 42 0 189 0
30MAR26 29.00 P 0.00 0.00 0.00 1.77 +0.01 42 0 376 0
30MAR26 30.00 P 0.00 0.00 0.00 2.18 +0.03 42 0 1,533 0
30MAR26 31.00 P 0.00 0.00 0.00 2.62 +0.05 41 0 8 0
30MAR26 32.00 P 2.90 3.13 2.90 3.11 -0.13 41 53 63 +53
30MAR26 33.00 P 0.00 0.00 0.00 3.74 +0.06 42 0 100 0
30MAR26 34.00 P 0.00 0.00 0.00 4.39 +0.11 43 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 4.88 -0.06 41 0 78 0
30MAR26 36.00 P 0.00 0.00 0.00 5.64 -0.06 43 0 4 0
30MAR26 37.00 P 0.00 0.00 0.00 6.34 -0.08 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.13 +0.03 43 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 7.88 +0.01 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.72 -0.05 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.57 -0.04 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.46 +0.13 45 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.32 -0.03 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.22 +0.09 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.12 +0.03 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 41 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 42 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 42 0 29 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 0.00 42 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 0.00 42 0 31 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 0.00 41 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 0.00 41 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.24 0.00 41 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.28 0.00 41 0 1,334 0
29JUN26 21.00 P 0.00 0.00 0.00 0.40 0.00 41 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.55 0.00 41 0 762 0
29JUN26 23.00 P 0.00 0.00 0.00 0.72 +0.01 41 0 30 0
29JUN26 24.00 P 0.00 0.00 0.00 0.90 -0.01 41 0 525 0
29JUN26 25.00 P 0.00 0.00 0.00 1.13 -0.01 41 0 1,037 0
29JUN26 26.00 P 0.00 0.00 0.00 1.39 -0.01 40 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 1.72 +0.01 40 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 2.06 0.00 40 0 62 0
29JUN26 29.00 P 0.00 0.00 0.00 2.46 +0.01 40 0 51 0
29JUN26 30.00 P 0.00 0.00 0.00 2.88 +0.02 40 0 59 0
29JUN26 31.00 P 0.00 0.00 0.00 3.36 0.00 40 0 15 0
29JUN26 32.00 P 0.00 0.00 0.00 3.85 -0.03 40 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 4.42 -0.03 40 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 5.00 -0.09 40 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 5.65 -0.08 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.34 -0.05 41 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 7.01 +0.01 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.75 -0.05 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.57 -0.09 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.34 +0.04 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.14 +0.02 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.90 -0.10 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.79 0.00 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.66 -0.05 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.52 +0.18 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.24 -0.01 40 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.46 -0.01 40 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.62 -0.01 40 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.80 -0.02 40 0 38 0
29SEP26 23.00 P 0.00 0.00 0.00 1.01 -0.01 40 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.24 0.00 40 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.51 0.00 40 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 1.82 +0.02 40 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.18 +0.05 40 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 2.52 -0.01 39 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 2.95 +0.02 39 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.41 +0.03 40 0 3 0
29SEP26 31.00 P 0.00 0.00 0.00 3.90 +0.03 39 0 5 0
29SEP26 32.00 P 0.00 0.00 0.00 4.44 +0.01 40 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 4.97 -0.01 39 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 5.58 +0.01 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.24 -0.15 40 0 501 0
29SEP26 36.00 P 0.00 0.00 0.00 6.87 0.00 40 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 7.63 +0.07 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.34 +0.04 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.09 +0.06 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.81 +0.03 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.65 +0.11 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.46 +0.14 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.26 +0.11 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.08 +0.12 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.91 +0.12 42 0 0 0
TOTAL PUT 1,178 39,964 +619
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$ 12.28
27NOV25 9.00 C 0.00 0.00 0.00 3.34 -0.18 68 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.11 -0.15 69 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 2.86 -0.16 63 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.58 -0.18 49 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.34 -0.19 47 0 4 0
27NOV25 10.50 C 0.00 0.00 0.00 1.87 -0.17 44 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 1.42 -0.20 41 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 1.02 -0.18 40 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 0.68 -0.14 38 0 10 0
27NOV25 12.50 C 0.43 0.44 0.42 0.44 -0.11 39 25 611 +10
27NOV25 13.00 C 0.27 0.27 0.27 0.26 -0.09 39 2 318 0
27NOV25 13.50 C 0.14 0.17 0.14 0.15 -0.08 39 126 316 +36
27NOV25 14.00 C 0.10 0.10 0.09 0.08 -0.05 39 112 200 +110
27NOV25 14.50 C 0.07 0.07 0.06 0.04 -0.03 39 62 727 +60
27NOV25 15.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 400 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 759 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 310 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.10 -0.25 51 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.91 -0.13 62 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.63 -0.17 52 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.41 -0.17 54 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.15 -0.16 48 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.97 -0.05 54 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.73 -0.05 51 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.50 -0.06 49 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.04 -0.19 44 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.66 -0.22 43 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.24 -0.24 38 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.01 -0.13 42 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.77 -0.12 42 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.57 -0.12 41 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.41 -0.11 41 0 29 0
30DEC25 14.00 C 0.32 0.32 0.31 0.29 -0.10 41 15 125 +10
30DEC25 14.50 C 0.00 0.00 0.00 0.20 -0.10 41 0 97 0
30DEC25 15.00 C 0.18 0.18 0.18 0.14 -0.08 41 26 148 +12
30DEC25 15.50 C 0.14 0.14 0.14 0.10 -0.05 42 5 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.04 -0.04 41 0 2 0
30DEC25 17.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.47 -0.11 48 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.30 -0.20 53 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.08 -0.20 51 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.86 -0.07 50 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.65 -0.14 49 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.22 -0.22 45 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.87 -0.15 45 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 1.58 -0.05 46 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 1.28 -0.12 45 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.04 -0.11 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.84 -0.10 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.67 -0.10 44 0 90 0
29JAN26 14.00 C 0.53 0.53 0.53 0.53 -0.08 44 15 49 +15
29JAN26 14.50 C 0.00 0.00 0.00 0.41 -0.07 44 0 301 0
29JAN26 15.00 C 0.00 0.00 0.00 0.32 -0.06 44 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.25 -0.05 44 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.19 -0.04 44 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.14 -0.04 44 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.60 - 52 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 3.40 - 52 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 3.19 - 51 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 2.93 - 47 0 0 -
26FEB26 10.00 C 0.00 0.00 0.00 2.74 - 47 0 0 -
26FEB26 10.50 C 0.00 0.00 0.00 2.38 - 46 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 2.00 - 44 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 1.72 - 45 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 1.45 - 45 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 1.23 - 45 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 1.03 - 45 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 0.86 - 45 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 0.71 - 45 0 0 -
26FEB26 14.50 C 0.00 0.00 0.00 0.58 - 45 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 0.47 - 45 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 0.38 - 45 0 0 -
26FEB26 16.00 C 0.00 0.00 0.00 0.31 - 45 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 0.25 - 45 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 0.20 - 45 0 0 -
30MAR26 8.25 C 0.00 0.00 0.00 4.29 -0.21 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.07 -0.23 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.87 -0.22 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.65 -0.19 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.45 -0.22 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.28 -0.19 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.13 -0.18 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.87 -0.24 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.59 -0.09 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.27 -0.10 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.98 -0.07 48 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.66 -0.12 46 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 1.45 -0.10 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.24 -0.09 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.06 -0.10 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.90 -0.12 46 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.79 -0.05 47 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.67 -0.07 47 0 316 0
30MAR26 15.50 C 0.00 0.00 0.00 0.56 -0.07 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.47 -0.07 46 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.40 -0.05 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.33 -0.05 46 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.28 -0.04 46 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.32 -0.11 53 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.09 -0.12 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.90 -0.14 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.74 -0.18 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.56 -0.19 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.38 -0.19 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.21 -0.19 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.87 -0.16 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.59 -0.18 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.30 -0.19 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.07 -0.16 49 0 3 0
29JUN26 12.50 C 0.00 0.00 0.00 1.83 -0.11 49 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 1.63 -0.16 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.45 -0.08 49 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.28 -0.09 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.14 -0.09 48 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 1.00 -0.12 48 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.89 -0.09 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.78 -0.10 48 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.69 -0.08 48 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.61 -0.08 48 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.53 -0.08 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.47 -0.07 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.41 -0.07 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.36 -0.07 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.32 -0.05 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.28 -0.05 48 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.22 -0.04 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 3.99 -0.15 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.81 -0.18 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.67 -0.11 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.48 -0.14 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.32 -0.11 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.99 -0.09 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.72 -0.09 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.47 -0.12 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.25 -0.13 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.07 -0.09 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.87 -0.08 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.70 -0.08 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.53 -0.07 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.40 -0.06 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.26 -0.06 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.14 -0.05 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.04 -0.05 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.94 -0.04 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.85 -0.03 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.77 -0.04 49 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.70 -0.03 49 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.63 -0.03 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.58 -0.02 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.53 -0.02 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.47 -0.02 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.39 -0.02 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.32 -0.02 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
TOTAL CALL 388 6,058 +253
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 10.00 P 0.03 0.03 0.03 0.02 0.00 43 10 0 -10
27NOV25 10.50 P 0.04 0.04 0.04 0.04 0.00 40 8 41 +8
27NOV25 11.00 P 0.11 0.11 0.11 0.09 +0.01 38 115 448 +115
27NOV25 11.50 P 0.18 0.21 0.18 0.19 +0.02 38 37 853 0
27NOV25 12.00 P 0.35 0.37 0.35 0.36 +0.04 37 79 235 +6
27NOV25 12.50 P 0.62 0.62 0.62 0.60 +0.03 37 300 501 +247
27NOV25 13.00 P 0.00 0.00 0.00 0.94 +0.11 38 0 291 0
27NOV25 13.50 P 0.00 0.00 0.00 1.37 +0.17 42 0 200 0
27NOV25 14.00 P 0.00 0.00 0.00 1.80 +0.16 43 0 982 0
27NOV25 14.50 P 0.00 0.00 0.00 2.24 +0.17 39 0 441 0
27NOV25 15.00 P 0.00 0.00 0.00 2.72 +0.14 0 0 210 0
27NOV25 15.50 P 0.00 0.00 0.00 3.30 +0.28 64 0 69 0
27NOV25 16.00 P 0.00 0.00 0.00 3.73 +0.21 53 0 54 -6
27NOV25 16.50 P 0.00 0.00 0.00 4.24 +0.22 62 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.72 +0.20 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 5.26 +0.24 78 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 5.72 +0.20 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 6.26 +0.14 88 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 6.76 +0.14 92 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 7.26 +0.21 97 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 7.72 +0.17 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 8.72 +0.20 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 9.76 +0.22 117 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 10.77 +0.25 127 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 11.72 +0.20 0 0 0 0
30DEC25 8.25 P 0.03 0.03 0.03 0.01 0.00 45 2 11 -2
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 0.00 41 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 -0.01 41 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 10 0
30DEC25 10.50 P 0.19 0.19 0.19 0.17 0.00 41 27 156 +15
30DEC25 11.00 P 0.00 0.00 0.00 0.29 +0.01 41 0 27 0
30DEC25 11.50 P 0.44 0.44 0.44 0.43 +0.01 40 15 43 0
30DEC25 12.00 P 0.00 0.00 0.00 0.64 +0.03 40 0 36 0
30DEC25 12.50 P 0.00 0.00 0.00 0.89 -0.01 40 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 1.20 +0.08 40 0 32 0
30DEC25 13.50 P 0.00 0.00 0.00 1.56 +0.08 41 0 108 0
30DEC25 14.00 P 0.00 0.00 0.00 1.96 +0.10 42 0 92 0
30DEC25 14.50 P 0.00 0.00 0.00 2.39 +0.12 43 0 59 0
30DEC25 15.00 P 0.00 0.00 0.00 2.83 +0.16 43 0 69 0
30DEC25 15.50 P 0.00 0.00 0.00 3.30 +0.19 45 0 66 0
30DEC25 16.00 P 0.00 0.00 0.00 3.74 +0.15 41 0 75 0
30DEC25 16.50 P 0.00 0.00 0.00 4.24 +0.20 45 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.73 +0.20 46 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.30 +0.20 62 0 190 0
30DEC25 18.00 P 0.00 0.00 0.00 5.73 +0.21 53 0 190 0
30DEC25 18.50 P 0.00 0.00 0.00 6.26 +0.14 63 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.76 +0.12 66 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.26 +0.21 69 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.77 +0.22 74 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.77 +0.25 80 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.84 +0.30 96 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 10.77 +0.25 90 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 11.72 +0.20 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 8 0
29JAN26 10.50 P 0.00 0.00 0.00 0.33 +0.03 44 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.47 +0.03 43 0 28 0
29JAN26 11.50 P 0.00 0.00 0.00 0.66 +0.05 44 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 0.87 +0.08 43 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 1.13 +0.07 43 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.43 +0.08 43 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.78 +0.11 44 0 50 0
29JAN26 14.00 P 0.00 0.00 0.00 2.17 +0.12 45 0 45 0
29JAN26 14.50 P 0.00 0.00 0.00 2.57 +0.15 46 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 2.98 +0.13 46 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 3.39 +0.14 45 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 3.87 +0.17 48 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.35 +0.14 50 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.84 +0.31 53 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.30 +0.20 52 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.81 +0.17 56 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.26 +0.14 54 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.76 +0.12 56 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.26 +0.21 59 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.13 - 44 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 0.17 - 45 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 0.21 - 45 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.26 - 45 0 0 -
26FEB26 10.00 P 0.00 0.00 0.00 0.32 - 45 0 0 -
26FEB26 10.50 P 0.00 0.00 0.00 0.45 - 45 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.61 - 44 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 0.80 - 44 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 1.02 - 44 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 1.29 - 44 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 1.58 - 44 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 1.92 - 44 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 2.27 - 44 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 2.65 - 44 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 3.04 - 44 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 3.48 - 45 0 0 -
26FEB26 16.00 P 0.00 0.00 0.00 3.92 - 46 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 4.38 - 47 0 0 -
26FEB26 17.00 P 0.00 0.00 0.00 4.85 - 48 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.12 +0.01 47 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.27 +0.02 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.32 +0.02 46 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.38 +0.02 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.45 +0.03 46 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.59 +0.03 46 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.77 +0.05 46 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.97 +0.03 45 0 1 0
30MAR26 12.00 P 0.00 0.00 0.00 1.20 +0.06 45 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.47 +0.05 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.76 +0.08 45 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.09 +0.08 45 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.44 +0.10 46 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 2.81 +0.11 46 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.21 +0.13 46 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 3.62 +0.16 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.03 +0.18 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.46 +0.20 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.93 +0.23 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.37 +0.18 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.82 +0.15 47 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.30 +0.18 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.79 +0.15 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.26 +0.21 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.77 +0.22 52 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 8.77 +0.24 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.84 +0.30 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.77 +0.25 63 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.74 +0.22 63 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.44 +0.01 48 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.51 +0.01 48 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.58 +0.01 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.66 +0.02 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.75 +0.02 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.83 +0.03 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.93 +0.02 48 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.13 +0.03 47 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 1.36 +0.04 47 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 1.60 +0.04 47 0 8 0
29JUN26 12.00 P 0.00 0.00 0.00 1.87 +0.07 46 0 13 0
29JUN26 12.50 P 0.00 0.00 0.00 2.16 +0.06 46 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 2.48 +0.07 46 0 32 0
29JUN26 13.50 P 0.00 0.00 0.00 2.81 +0.08 46 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.16 +0.07 46 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.50 +0.05 45 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.89 +0.13 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.28 +0.14 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.67 +0.13 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.09 +0.15 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.51 +0.15 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.94 +0.08 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.35 +0.12 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 6.83 +0.11 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.26 +0.10 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.71 +0.07 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.19 +0.10 43 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 9.11 +0.17 41 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.07 +0.17 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.05 +0.16 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.99 +0.13 41 0 0 0
29SEP26 9.00 P 0.77 0.77 0.77 0.81 +0.05 49 10 10 +10
29SEP26 9.25 P 0.00 0.00 0.00 0.90 +0.05 49 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.99 +0.05 49 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.08 +0.04 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.17 +0.04 48 0 90 0
29SEP26 10.50 P 0.00 0.00 0.00 1.39 +0.04 48 0 38 0
29SEP26 11.00 P 0.00 0.00 0.00 1.63 +0.06 47 0 16 0
29SEP26 11.50 P 0.00 0.00 0.00 1.89 +0.10 47 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 2.17 +0.11 47 0 14 0
29SEP26 12.50 P 0.00 0.00 0.00 2.46 +0.12 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.77 +0.09 46 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.10 +0.09 46 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.45 +0.08 46 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 3.81 +0.10 46 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.18 +0.11 46 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.56 +0.09 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.96 +0.10 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.36 +0.11 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.77 +0.11 46 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.19 +0.12 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.60 +0.09 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.03 +0.11 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.46 +0.09 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.90 +0.10 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.41 +0.20 47 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 9.27 +0.14 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.18 +0.16 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.10 +0.14 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.03 +0.12 41 0 0 0
TOTAL PUT 603 6,753 +383
ALL CONTRACTS TOTAL 864,351 17,137,842 +362,123
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED